Hot Features
프리미엄
CRSP US Mega Cap Growth (CRSPMEG1)
NASDAQI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 6002.6362 | -22.35 | -0.37 | 6024.9834 | 6114.1174 | 5988.8462 | 0 |
| 1738274400 | 6024.9834 | 1.37 | 0.02 | 6023.6097 | 6058.8734 | 5959.4633 | 0 |
| 1738188000 | 6023.6097 | -39.64 | -0.65 | 6063.2518 | 6067.6988 | 5972.3191 | 0 |
| 1738101600 | 6063.2518 | 140.12 | 2.37 | 5923.1274 | 6075.2145 | 5918.39 | 0 |
| 1738015200 | 5923.1274 | -169.18 | -2.78 | 6092.3074 | 6092.3074 | 5872.6682 | 0 |
| 1737756000 | 6092.3074 | -33.26 | -0.54 | 6125.5689 | 6148.8668 | 6070.2623 | 0 |
| 1737669600 | 6125.5689 | 22.34 | 0.37 | 6103.2317 | 6125.5689 | 6067.8843 | 0 |
| 1737583200 | 6103.2317 | 97.51 | 1.62 | 6005.7172 | 6119.4664 | 5993.4404 | 0 |
| 1737496800 | 6005.7172 | 30.79 | 0.52 | 5974.932 | 6012.0063 | 5941.1207 | 0 |
| 1737151200 | 5974.932 | 79.16 | 1.34 | 5895.7711 | 6003.4012 | 5895.7711 | 0 |
| 1737064800 | 5895.7711 | -52.38 | -0.88 | 5948.1545 | 5973.608 | 5894.8207 | 0 |
| 1736978400 | 5948.1545 | 145.63 | 2.51 | 5802.529 | 5958.6831 | 5802.529 | 0 |
| 1736892000 | 5802.529 | -30.74 | -0.53 | 5833.2697 | 5879.1508 | 5765.7653 | 0 |
| 1736805600 | 5833.2697 | -27.87 | -0.48 | 5861.1435 | 5861.1435 | 5759.0131 | 0 |
| 1736546400 | 5861.1435 | -95.79 | -1.61 | 5956.9309 | 5956.9309 | 5815.2027 | 0 |
| 1736373600 | 5956.9309 | 11.45 | 0.19 | 5945.4799 | 5977.0514 | 5905.406 | 0 |
| 1736287200 | 5945.4799 | -122.59 | -2.02 | 6068.0744 | 6087.0626 | 5925.6215 | 0 |
| 1736200800 | 6068.0744 | 69.4 | 1.16 | 5998.6755 | 6111.7885 | 5998.6755 | 0 |
| 1735941600 | 5998.6755 | 99.35 | 1.68 | 5899.3272 | 6004.0134 | 5899.3272 | 0 |
| 1735855200 | 5899.3272 | -15.47 | -0.26 | 5914.799 | 5974.0138 | 5842.4093 | 0 |
| 1735682400 | 5914.799 | -57.36 | -0.96 | 5972.1615 | 5992.7724 | 5905.4859 | 0 |
| 1735596000 | 5972.1615 | -72.09 | -1.19 | 6044.2523 | 6044.2523 | 5931.7022 | 0 |
| 1735336800 | 6044.2523 | -93.65 | -1.53 | 6137.8979 | 6137.8979 | 5994.0546 | 0 |
| 1735250400 | 6137.8979 | -12.85 | -0.21 | 6150.7452 | 6156.8095 | 6105.4613 | 0 |
| 1735077600 | 6150.7452 | 83.19 | 1.37 | 6067.5602 | 6151.3477 | 6067.5602 | 0 |
| 1734991200 | 6067.5602 | 63.52 | 1.06 | 6004.043 | 6071.401 | 5981.7509 | 0 |
| 1734732000 | 6004.043 | 58.12 | 0.98 | 5945.926 | 6069.086 | 5884.6376 | 0 |
| 1734645600 | 5945.926 | 7.07 | 0.12 | 5938.8567 | 6014.3337 | 5938.8567 | 0 |
| 1734559200 | 5938.8567 | -204.13 | -3.32 | 6142.9835 | 6170.4586 | 5926.4621 | 0 |
| 1734472800 | 6142.9835 | -13.61 | -0.22 | 6156.5911 | 6156.5911 | 6106.9408 | 0 |
| 1734386400 | 6156.5911 | 66.95 | 1.10 | 6089.6382 | 6164.897 | 6089.6382 | 0 |
| 1734127200 | 6089.6382 | -3.03 | -0.05 | 6092.6644 | 6140.089 | 6059.8633 | 0 |
| 1734040800 | 6092.6644 | -36.34 | -0.59 | 6129.0078 | 6129.0078 | 6087.6614 | 0 |
| 1733954400 | 6129.0078 | 102.41 | 1.70 | 6026.5981 | 6137.1802 | 6026.5981 | 0 |
| 1733868000 | 6026.5981 | -4.4 | -0.07 | 6031.0014 | 6087.967 | 6011.5946 | 0 |
| 1733781600 | 6031.0014 | -37.73 | -0.62 | 6068.7331 | 6068.7331 | 6012.9026 | 0 |
| 1733522400 | 6068.7331 | 40.93 | 0.68 | 6027.8036 | 6076.5649 | 6027.8036 | 0 |
| 1733436000 | 6027.8036 | -5.98 | -0.10 | 6033.7856 | 6050.0131 | 6021.5442 | 0 |
| 1733349600 | 6033.7856 | 94.78 | 1.60 | 5939.0047 | 6039.0312 | 5939.0047 | 0 |
| 1733263200 | 5939.0047 | 29.48 | 0.50 | 5909.5217 | 5940.6547 | 5888.6638 | 0 |
| 1733176800 | 5909.5217 | 60.77 | 1.04 | 5848.7477 | 5916.6947 | 5848.7477 | 0 |
| 1732917600 | 5848.7477 | 52 | 0.90 | 5796.7515 | 5857.6744 | 5795.3639 | 0 |
| 1732744800 | 5796.7515 | -43.88 | -0.75 | 5840.6265 | 5840.6265 | 5763.2418 | 0 |
| 1732658400 | 5840.6265 | 59.53 | 1.03 | 5781.0953 | 5843.333 | 5781.0953 | 0 |
| 1732572000 | 5781.0953 | -0.72 | -0.01 | 5781.8115 | 5832.8178 | 5750.3176 | 0 |
| 1732312800 | 5781.8115 | -1.55 | -0.03 | 5783.358 | 5794.6778 | 5755.3079 | 0 |
| 1732226400 | 5783.358 | 8.05 | 0.14 | 5775.3092 | 5824.3343 | 5704.9264 | 0 |
| 1732140000 | 5775.3092 | -8.82 | -0.15 | 5784.1297 | 5784.1297 | 5702.8728 | 0 |
| 1732053600 | 5784.1297 | 58.68 | 1.02 | 5725.4489 | 5786.0044 | 5696.8388 | 0 |
| 1731967200 | 5725.4489 | 23.64 | 0.41 | 5701.8084 | 5747.5147 | 5688.2382 | 0 |
| 1731708000 | 5701.8084 | -127.93 | -2.19 | 5829.7415 | 5829.7415 | 5677.1805 | 0 |
| 1731621600 | 5829.7415 | -28.09 | -0.48 | 5857.834 | 5873.3837 | 5819.1965 | 0 |
| 1731535200 | 5857.834 | -2.46 | -0.04 | 5860.2969 | 5893.4178 | 5833.8065 | 0 |
| 1731448800 | 5860.2969 | 8.32 | 0.14 | 5851.9736 | 5873.805 | 5824.6129 | 0 |
| 1731362400 | 5851.9736 | 0.85 | 0.01 | 5851.1199 | 5875.6112 | 5820.6119 | 0 |
| 1731103200 | 5851.1199 | 13.24 | 0.23 | 5837.8774 | 5867.2716 | 5834.1439 | 0 |
| 1731016800 | 5837.8774 | 98.24 | 1.71 | 5739.6393 | 5846.4095 | 5739.6393 | 0 |
| 1730930400 | 5739.6393 | 132.37 | 2.36 | 5607.2703 | 5745.1238 | 5607.2703 | 0 |
| 1730844000 | 5607.2703 | 71.64 | 1.29 | 5535.6256 | 5615.5683 | 5535.6256 | 0 |
| 1730757600 | 5535.6256 | -19.47 | -0.35 | 5555.0916 | 5571.1044 | 5518.1494 | 0 |
