Hot Features
프리미엄
CRSP US Mega Cap Growth (CRSPMEG1)
NASDAQI
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730494800 | 5555.0916 | 44.21 | 0.80 | 5510.8848 | 5594.3026 | 5505.1485 | 0 |
| 1730408400 | 5510.8848 | -164.17 | -2.89 | 5675.051 | 5675.051 | 5506.9781 | 0 |
| 1730322000 | 5675.051 | -38.45 | -0.67 | 5713.5002 | 5732.4822 | 5663.9911 | 0 |
| 1730235600 | 5713.5002 | 49.7 | 0.88 | 5663.7977 | 5729.6144 | 5652.5894 | 0 |
| 1730149200 | 5663.7977 | 2.09 | 0.04 | 5661.7048 | 5707.453 | 5661.7048 | 0 |
| 1729890000 | 5661.7048 | 29.53 | 0.52 | 5632.1743 | 5712.2977 | 5632.1743 | 0 |
| 1729803600 | 5632.1743 | 41.05 | 0.73 | 5591.1241 | 5639.6784 | 5591.1241 | 0 |
| 1729717200 | 5591.1241 | -87.91 | -1.55 | 5679.0292 | 5679.0292 | 5552.2082 | 0 |
| 1729630800 | 5679.0292 | 5.07 | 0.09 | 5673.9599 | 5696.7086 | 5632.5631 | 0 |
| 1729544400 | 5673.9599 | 27.37 | 0.48 | 5646.5933 | 5674.557 | 5623.5107 | 0 |
| 1729285200 | 5646.5933 | 38.72 | 0.69 | 5607.8769 | 5658.5408 | 5607.8769 | 0 |
| 1729198800 | 5607.8769 | 6.75 | 0.12 | 5601.1264 | 5659.7253 | 5601.1264 | 0 |
| 1729112400 | 5601.1264 | 9.88 | 0.18 | 5591.2494 | 5605.1638 | 5546.7174 | 0 |
| 1729026000 | 5591.2494 | -58.62 | -1.04 | 5649.867 | 5670.5118 | 5570.396 | 0 |
| 1728939600 | 5649.867 | 49.52 | 0.88 | 5600.35 | 5667.8414 | 5600.35 | 0 |
| 1728680400 | 5600.35 | 7.82 | 0.14 | 5592.5316 | 5611.3209 | 5568.3432 | 0 |
| 1728594000 | 5592.5316 | -2.06 | -0.04 | 5594.5873 | 5609.6848 | 5559.3085 | 0 |
| 1728507600 | 5594.5873 | 35.79 | 0.64 | 5558.8019 | 5600.0701 | 5545.109 | 0 |
| 1728421200 | 5558.8019 | 96.17 | 1.76 | 5462.6305 | 5565.6728 | 5462.6305 | 0 |
| 1728334800 | 5462.6305 | -65.41 | -1.18 | 5528.0406 | 5528.0406 | 5456.1991 | 0 |
| 1728075600 | 5528.0406 | 60.78 | 1.11 | 5467.2596 | 5529.9749 | 5467.2596 | 0 |
| 1727989200 | 5467.2596 | 3.44 | 0.06 | 5463.8169 | 5495.1253 | 5438.1215 | 0 |
| 1727902800 | 5463.8169 | 5.11 | 0.09 | 5458.7052 | 5479.6069 | 5411.2664 | 0 |
| 1727816400 | 5458.7052 | -85.08 | -1.53 | 5543.7876 | 5543.7876 | 5423.2816 | 0 |
| 1727730000 | 5543.7876 | 25.25 | 0.46 | 5518.5375 | 5546.3634 | 5483.5636 | 0 |
| 1727470800 | 5518.5375 | -37.04 | -0.67 | 5555.578 | 5561.5284 | 5503.6958 | 0 |
| 1727384400 | 5555.578 | 15.97 | 0.29 | 5539.6031 | 5604.0254 | 5518.6985 | 0 |
| 1727298000 | 5539.6031 | 13.23 | 0.24 | 5526.3747 | 5554.7977 | 5519.5349 | 0 |
| 1727211600 | 5526.3747 | 22.73 | 0.41 | 5503.6488 | 5531.8691 | 5460.9623 | 0 |
| 1727125200 | 5503.6488 | 9.99 | 0.18 | 5493.6624 | 5517.7308 | 5487.8684 | 0 |
| 1726866000 | 5493.6624 | -15.38 | -0.28 | 5509.0395 | 5521.2626 | 5464.9248 | 0 |
