Hot Features
프리미엄
CRSP US Mega Cap Total Return (CRSPMET)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 6114.9941 | 15.88 | 0.26 | 6099.2856 | 6121.1169 | 6090.5801 | 0 |
| 1732226400 | 6099.1108 | 24.93 | 0.41 | 6075.1604 | 6115.6395 | 6032.9859 | 0 |
| 1732140000 | 6074.185 | -4.17 | -0.07 | 6078.5681 | 6079.3899 | 6014.7956 | 0 |
| 1732053600 | 6078.3583 | 29.19 | 0.48 | 6049.1649 | 6084.3454 | 6014.8592 | 0 |
| 1731967200 | 6049.1649 | 24.87 | 0.41 | 6025.2788 | 6063.7773 | 6020.1976 | 0 |
| 1731708000 | 6024.2901 | -90.5 | -1.48 | 6115.5327 | 6115.5327 | 6005.2948 | 0 |
| 1731621600 | 6114.7915 | -33.41 | -0.54 | 6148.9444 | 6158.8302 | 6106.7691 | 0 |
| 1731535200 | 6148.2045 | 2.09 | 0.03 | 6146.1745 | 6172.5323 | 6124.2416 | 0 |
| 1731448800 | 6146.1151 | -11.01 | -0.18 | 6157.4988 | 6169.1058 | 6120.9579 | 0 |
| 1731362400 | 6157.1283 | 2.48 | 0.04 | 6154.6451 | 6179.3844 | 6139.744 | 0 |
| 1731103200 | 6154.6451 | 19.76 | 0.32 | 6136.3615 | 6172.785 | 6136.3615 | 0 |
| 1731016800 | 6134.8885 | 53.02 | 0.87 | 6082.0042 | 6145.1464 | 6082.0042 | 0 |
| 1730930400 | 6081.8717 | 153.06 | 2.58 | 5928.8121 | 6089.1376 | 5928.8121 | 0 |
| 1730844000 | 5928.8121 | 68.75 | 1.17 | 5860.1354 | 5930.0994 | 5860.1354 | 0 |
| 1730757600 | 5860.0635 | -20.9 | -0.36 | 5881.1739 | 5888.4495 | 5843.7298 | 0 |
| 1730494800 | 5880.9666 | 30.74 | 0.53 | 5850.358 | 5922.4525 | 5849.6788 | 0 |
| 1730408400 | 5850.2224 | -118.11 | -1.98 | 5968.7411 | 5968.7411 | 5847.1529 | 0 |
| 1730322000 | 5968.3282 | -22.44 | -0.37 | 5990.7708 | 6008.9417 | 5964.3369 | 0 |
| 1730235600 | 5990.7708 | 16.27 | 0.27 | 5974.4965 | 6005.5711 | 5954.1134 | 0 |
| 1730149200 | 5974.4965 | 12.16 | 0.20 | 5962.428 | 5998.3342 | 5962.428 | 0 |
| 1729890000 | 5962.3371 | 1.93 | 0.03 | 5960.4041 | 6017.3261 | 5953.5558 | 0 |
| 1729803600 | 5960.4041 | 15.26 | 0.26 | 5945.1481 | 5967.4084 | 5933.1306 | 0 |
| 1729717200 | 5945.1481 | -63.49 | -1.06 | 6008.7342 | 6008.7342 | 5909.2708 | 0 |
| 1729630800 | 6008.6381 | 4.44 | 0.07 | 6004.2209 | 6021.1782 | 5971.5015 | 0 |
| 1729544400 | 6004.2027 | -4.19 | -0.07 | 6008.6685 | 6014.4554 | 5971.2411 | 0 |
| 1729285200 | 6008.3945 | 24.78 | 0.41 | 5984.0264 | 6016.3789 | 5984.0264 | 0 |
| 1729198800 | 5983.6193 | 1.01 | 0.02 | 5982.6899 | 6026.4164 | 5982.6643 | 0 |
| 1729112400 | 5982.6139 | 24.55 | 0.41 | 5958.1866 | 5986.2885 | 5943.1491 | 0 |
| 1729026000 | 5958.0616 | -49.12 | -0.82 | 6007.7204 | 6022.5343 | 5945.2218 | 0 |
| 1728939600 | 6007.1782 | 44.93 | 0.75 | 5962.2472 | 6020.7702 | 5962.2472 | 0 |
| 1728680400 | 5962.2472 | 30.74 | 0.52 | 5931.5618 | 5970.958 | 5923.4489 | 0 |
| 1728594000 | 5931.5093 | -7.58 | -0.13 | 5939.9951 | 5946.7754 | 5913.6007 | 0 |
| 1728507600 | 5939.0869 | 43.69 | 0.74 | 5895.5928 | 5944.021 | 5888.2714 | 0 |
| 1728421200 | 5895.4018 | 63.3 | 1.09 | 5832.1147 | 5902.1913 | 5832.1147 | 0 |
| 1728334800 | 5832.1029 | -58.59 | -0.99 | 5890.7127 | 5890.7127 | 5824.9128 | 0 |
| 1728075600 | 5890.694 | 56.32 | 0.97 | 5835.1889 | 5892.6245 | 5835.1889 | 0 |
| 1727989200 | 5834.3788 | -7.77 | -0.13 | 5842.1539 | 5853.9534 | 5810.7659 | 0 |
| 1727902800 | 5842.1453 | 1.58 | 0.03 | 5840.9699 | 5852.3718 | 5803.7172 | 0 |
| 1727816400 | 5840.564 | -58.74 | -1.00 | 5899.3616 | 5899.3616 | 5811.1292 | 0 |
| 1727730000 | 5899.3038 | 27.33 | 0.47 | 5872.3516 | 5901.9351 | 5838.7529 | 0 |
| 1727470800 | 5871.9706 | -13.59 | -0.23 | 5885.7224 | 5898.1815 | 5861.816 | 0 |
| 1727384400 | 5885.5613 | 20.73 | 0.35 | 5865.2376 | 5914.4921 | 5859.3352 | 0 |
| 1727298000 | 5864.8299 | -6.31 | -0.11 | 5871.158 | 5882.0588 | 5853.1733 | 0 |
| 1727211600 | 5871.1444 | 15.11 | 0.26 | 5856.032 | 5873.7677 | 5830.2061 | 0 |
| 1727125200 | 5856.032 | 12.29 | 0.21 | 5843.7459 | 5864.1402 | 5841.2499 | 0 |
| 1726866000 | 5843.7459 | -10.2 | -0.17 | 5853.9476 | 5858.3969 | 5815.3166 | 0 |
| 1726779600 | 5853.9476 | 103.49 | 1.80 | 5750.8174 | 5875.4779 | 5750.8174 | 0 |
| 1726693200 | 5750.4581 | -16.86 | -0.29 | 5767.3764 | 5821.958 | 5747.7709 | 0 |
| 1726606800 | 5767.3227 | -1.04 | -0.02 | 5768.4235 | 5805.6907 | 5744.9819 | 0 |
| 1726520400 | 5768.3582 | 2.82 | 0.05 | 5766.7296 | 5771.5217 | 5739.3313 | 0 |
| 1726261200 | 5765.5412 | 26.02 | 0.45 | 5740.3512 | 5776.8554 | 5740.1471 | 0 |
| 1726174800 | 5739.5226 | 44.23 | 0.78 | 5695.3244 | 5746.4902 | 5677.7685 | 0 |
| 1726088400 | 5695.2903 | 68.93 | 1.23 | 5626.4152 | 5702.1035 | 5538.667 | 0 |
| 1726002000 | 5626.3599 | 29.91 | 0.53 | 5596.5258 | 5628.9573 | 5569.2016 | 0 |
| 1725915600 | 5596.4521 | 65.72 | 1.19 | 5531.3403 | 5607.5802 | 5531.3403 | 0 |
| 1725656400 | 5530.733 | -103.4 | -1.84 | 5634.8003 | 5650.4186 | 5524.484 | 0 |
| 1725570000 | 5634.1322 | -13.72 | -0.24 | 5647.9879 | 5682.7218 | 5611.5272 | 0 |
| 1725483600 | 5647.8495 | -8.8 | -0.16 | 5656.8583 | 5683.5539 | 5631.2505 | 0 |
| 1725397200 | 5656.6454 | -127.31 | -2.20 | 5784.4146 | 5784.4146 | 5631.2831 | 0 |
| 1725051600 | 5783.9566 | 61.94 | 1.08 | 5722.64 | 5786.9865 | 5715.3737 | 0 |
| 1724965200 | 5722.0194 | -2.32 | -0.04 | 5724.66 | 5782.9147 | 5712.8692 | 0 |
| 1724878800 | 5724.3345 | -37.92 | -0.66 | 5762.2876 | 5765.4736 | 5690.9992 | 0 |
| 1724792400 | 5762.2569 | 11.45 | 0.20 | 5751.2798 | 5769.0961 | 5726.9916 | 0 |
| 1724706000 | 5750.802 | -19.99 | -0.35 | 5770.8729 | 5786.8238 | 5734.1705 | 0 |
