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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726779600 | 5509.0395 | 132.49 | 2.46 | 5376.5495 | 5531.4179 | 5376.5495 | 0 |
| 1726693200 | 5376.5495 | -21.36 | -0.40 | 5397.907 | 5449.4654 | 5374.0288 | 0 |
| 1726606800 | 5397.907 | 1.99 | 0.04 | 5395.9135 | 5444.0821 | 5374.0445 | 0 |
| 1726520400 | 5395.9135 | -23.32 | -0.43 | 5419.2351 | 5419.2351 | 5359.594 | 0 |
| 1726261200 | 5419.2351 | 16.69 | 0.31 | 5402.5451 | 5433.7482 | 5393.841 | 0 |
| 1726174800 | 5402.5451 | 51.34 | 0.96 | 5351.2015 | 5412.3044 | 5334.0518 | 0 |
| 1726088400 | 5351.2015 | 109.44 | 2.09 | 5241.7662 | 5358.9902 | 5169.0392 | 0 |
| 1726002000 | 5241.7662 | 40.26 | 0.77 | 5201.5105 | 5246.709 | 5176.8998 | 0 |
| 1725915600 | 5201.5105 | 62.9 | 1.22 | 5138.6147 | 5209.3044 | 5138.6147 | 0 |
| 1725656400 | 5138.6147 | -110.78 | -2.11 | 5249.3927 | 5273.8377 | 5127.4453 | 0 |
| 1725570000 | 5249.3927 | 6.86 | 0.13 | 5242.5354 | 5302.0918 | 5221.0474 | 0 |
| 1725483600 | 5242.5354 | -13.66 | -0.26 | 5256.1928 | 5280.962 | 5211.459 | 0 |
| 1725397200 | 5256.1928 | -161.84 | -2.99 | 5418.0359 | 5418.0359 | 5228.8612 | 0 |
| 1725051600 | 5418.0359 | 56.36 | 1.05 | 5361.6787 | 5420.1283 | 5352.1694 | 0 |
| 1724965200 | 5361.6787 | -14.42 | -0.27 | 5376.0965 | 5447.3482 | 5352.1631 | 0 |
| 1724878800 | 5376.0965 | -59.54 | -1.10 | 5435.6379 | 5439.7915 | 5340.3404 | 0 |
| 1724792400 | 5435.6379 | 18.51 | 0.34 | 5417.1251 | 5446.1335 | 5378.5453 | 0 |
| 1724706000 | 5417.1251 | -34.51 | -0.63 | 5451.64 | 5465.4862 | 5386.9034 | 0 |
| 1724446800 | 5451.64 | 61.39 | 1.14 | 5390.2491 | 5474.1405 | 5390.2491 | 0 |
| 1724360400 | 5390.2491 | -86.35 | -1.58 | 5476.6013 | 5506.952 | 5381.0477 | 0 |
| 1724274000 | 5476.6013 | 25.59 | 0.47 | 5451.0145 | 5492.4685 | 5440.3602 | 0 |
| 1724187600 | 5451.0145 | -1.02 | -0.02 | 5452.0303 | 5483.536 | 5433.9507 | 0 |
| 1724101200 | 5452.0303 | 66.63 | 1.24 | 5385.4048 | 5452.1346 | 5373.7055 | 0 |
| 1723842000 | 5385.4048 | 5.42 | 0.10 | 5379.9819 | 5400.6181 | 5351.583 | 0 |
| 1723755600 | 5379.9819 | 108.72 | 2.06 | 5271.2614 | 5380.4387 | 5271.2614 | 0 |
| 1723669200 | 5271.2614 | 13.4 | 0.25 | 5257.8652 | 5285.8492 | 5219.5022 | 0 |
| 1723582800 | 5257.8652 | 122.8 | 2.39 | 5135.0642 | 5259.7094 | 5135.0642 | 0 |
| 1723496400 | 5135.0642 | 19.32 | 0.38 | 5115.7482 | 5166.2098 | 5107.3681 | 0 |
| 1723237200 | 5115.7482 | 42.82 | 0.84 | 5072.9282 | 5128.7996 | 5064.3131 | 0 |
| 1723150800 | 5072.9282 | 142.7 | 2.89 | 4930.2287 | 5084.3048 | 4930.2287 | 0 |
| 1723064400 | 4930.2287 | -47.92 | -0.96 | 4978.1458 | 5079.8576 | 4924.4887 | 0 |
| 1722978000 | 4978.1458 | 63.75 | 1.30 | 4914.3917 | 5055.0019 | 4905.057 | 0 |
| 1722891600 | 4914.3917 | -183.59 | -3.60 | 5097.9799 | 5097.9799 | 4773.4158 | 0 |
| 1722632400 | 5097.9799 | -106.1 | -2.04 | 5204.0766 | 5204.0766 | 5037.4855 | 0 |
| 1722546000 | 5204.0766 | -84.31 | -1.59 | 5288.39 | 5372.1164 | 5158.1441 | 0 |
| 1722459600 | 5288.39 | 131.36 | 2.55 | 5157.0252 | 5308.1697 | 5157.0252 | 0 |
| 1722373200 | 5157.0252 | -64.45 | -1.23 | 5221.4752 | 5251.6477 | 5107.4198 | 0 |
| 1722286800 | 5221.4752 | 15.31 | 0.29 | 5206.1602 | 5265.7389 | 5201.2096 | 0 |
| 1722027600 | 5206.1602 | 44.95 | 0.87 | 5161.2116 | 5244.3465 | 5161.2116 | 0 |
| 1721941200 | 5161.2116 | -66.27 | -1.27 | 5227.4772 | 5274.4165 | 5119.3934 | 0 |
| 1721854800 | 5227.4772 | -210 | -3.86 | 5437.4745 | 5437.4745 | 5217.7584 | 0 |
| 1721768400 | 5437.4745 | -2.01 | -0.04 | 5439.4835 | 5481.494 | 5431.5753 | 0 |
| 1721682000 | 5439.4835 | 85.08 | 1.59 | 5354.3999 | 5456.2895 | 5354.3999 | 0 |
| 1721422800 | 5354.3999 | -33.98 | -0.63 | 5388.3789 | 5417.8942 | 5342.1776 | 0 |
| 1721336400 | 5388.3789 | -48.34 | -0.89 | 5436.7236 | 5477.6655 | 5348.9933 | 0 |
| 1721250000 | 5436.7236 | -156.08 | -2.79 | 5592.803 | 5592.803 | 5430.6434 | 0 |
| 1721163600 | 5592.803 | -7.42 | -0.13 | 5600.2235 | 5627.5401 | 5561.3824 | 0 |
| 1721077200 | 5600.2235 | 16.2 | 0.29 | 5584.0273 | 5652.9828 | 5577.0173 | 0 |
| 1720818000 | 5584.0273 | 30.12 | 0.54 | 5553.9084 | 5632.0257 | 5550.1436 | 0 |
| 1720731600 | 5553.9084 | -133.35 | -2.34 | 5687.2578 | 5687.2578 | 5541.2748 | 0 |
| 1720645200 | 5687.2578 | 58.21 | 1.03 | 5629.0471 | 5689.5069 | 5629.0471 | 0 |
| 1720558800 | 5629.0471 | 8.52 | 0.15 | 5620.5249 | 5655.3355 | 5615.054 | 0 |
| 1720472400 | 5620.5249 | 1.24 | 0.02 | 5619.2854 | 5625.9279 | 5604.0802 | 0 |
| 1720213200 | 5619.2854 | 67.26 | 1.21 | 5552.0214 | 5623.232 | 5547.2727 | 0 |
| 1720040400 | 5552.0214 | 47.09 | 0.86 | 5504.9277 | 5552.2556 | 5495.7388 | 0 |
| 1719954000 | 5504.9277 | 47.15 | 0.86 | 5457.7736 | 5505.7317 | 5432.6399 | 0 |
| 1719867600 | 5457.7736 | 50.51 | 0.93 | 5407.2656 | 5462.691 | 5380.8206 | 0 |
| 1719608400 | 5407.2656 | -52.49 | -0.96 | 5459.7548 | 5505.8837 | 5404.5703 | 0 |
| 1719522000 | 5459.7548 | 16.18 | 0.30 | 5443.5703 | 5474.1943 | 5437.9934 | 0 |
