Hot Features
프리미엄
CRSP US Mega Cap OSV Index (CRSPMEV)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 4851.4065 | 32.69 | 0.68 | 4851.4065 | 4851.4065 | 4851.4065 | 0 |
| 1738274400 | 4818.7142 | 0.27 | 0.01 | 4818.7142 | 4818.7142 | 4818.7142 | 0 |
| 1738188000 | 4818.4399 | 30.71 | 0.64 | 4818.4399 | 4818.4399 | 4818.4399 | 0 |
| 1738101600 | 4787.7299 | 56.36 | 1.19 | 4787.7299 | 4787.7299 | 4787.7299 | 0 |
| 1738015200 | 4731.3723 | -135.98 | -2.79 | 4731.3723 | 4731.3723 | 4731.3723 | 0 |
| 1737756000 | 4867.3499 | 35.28 | 0.73 | 4867.3499 | 4867.3499 | 4867.3499 | 0 |
| 1737669600 | 4832.0665 | 2.4 | 0.05 | 4832.0665 | 4832.0665 | 4832.0665 | 0 |
| 1737583200 | 4829.6628 | 45.75 | 0.96 | 4829.6628 | 4829.6628 | 4829.6628 | 0 |
| 1737496800 | 4783.9146 | 10.99 | 0.23 | 4783.9146 | 4783.9146 | 4783.9146 | 0 |
| 1737151200 | 4772.926 | 32.02 | 0.68 | 4772.926 | 4772.926 | 4772.926 | 0 |
| 1737064800 | 4740.9084 | 40.13 | 0.85 | 4740.9084 | 4740.9084 | 4740.9084 | 0 |
| 1736978400 | 4700.783 | 37.83 | 0.81 | 4700.783 | 4700.783 | 4700.783 | 0 |
| 1736892000 | 4662.9548 | 70.4 | 1.53 | 4662.9548 | 4662.9548 | 4662.9548 | 0 |
| 1736805600 | 4592.5514 | -88.51 | -1.89 | 4592.5514 | 4592.5514 | 4592.5514 | 0 |
| 1736546400 | 4681.057 | -23.61 | -0.50 | 4681.057 | 4681.057 | 4681.057 | 0 |
| 1736373600 | 4704.6647 | -77 | -1.61 | 4704.6647 | 4704.6647 | 4704.6647 | 0 |
| 1736287200 | 4781.6622 | 12.73 | 0.27 | 4781.6622 | 4781.6622 | 4781.6622 | 0 |
| 1736200800 | 4768.9316 | 73.79 | 1.57 | 4768.9316 | 4768.9316 | 4768.9316 | 0 |
| 1735941600 | 4695.144 | -10.8 | -0.23 | 4695.144 | 4695.144 | 4695.144 | 0 |
| 1735855200 | 4705.9421 | -10.53 | -0.22 | 4705.9421 | 4705.9421 | 4705.9421 | 0 |
| 1735682400 | 4716.4707 | 17.16 | 0.37 | 4716.4707 | 4716.4707 | 4716.4707 | 0 |
| 1735596000 | 4699.3059 | -83.26 | -1.74 | 4699.3059 | 4699.3059 | 4699.3059 | 0 |
| 1735336800 | 4782.5699 | -17.49 | -0.36 | 4782.5699 | 4782.5699 | 4782.5699 | 0 |
| 1735250400 | 4800.0579 | 29.83 | 0.63 | 4800.0579 | 4800.0579 | 4800.0579 | 0 |
| 1735077600 | 4770.2287 | 40.08 | 0.85 | 4770.2287 | 4770.2287 | 4770.2287 | 0 |
| 1734991200 | 4730.1494 | 79.2 | 1.70 | 4730.1494 | 4730.1494 | 4730.1494 | 0 |
| 1734732000 | 4650.9497 | -67.14 | -1.42 | 4650.9497 | 4650.9497 | 4650.9497 | 0 |
| 1734645600 | 4718.0866 | -96.21 | -2.00 | 4718.0866 | 4718.0866 | 4718.0866 | 0 |
| 1734559200 | 4814.301 | 2.85 | 0.06 | 4814.301 | 4814.301 | 4814.301 | 0 |
| 1734472800 | 4811.4537 | -10.28 | -0.21 | 4811.4537 | 4811.4537 | 4811.4537 | 0 |
| 1734386400 | 4821.738 | 2.01 | 0.04 | 4821.738 | 4821.738 | 4821.738 | 0 |
| 1734127200 | 4819.7233 | -4.09 | -0.08 | 4819.7233 | 4819.7233 | 4819.7233 | 0 |
| 1734040800 | 4823.8152 | 16.34 | 0.34 | 4823.8152 | 4823.8152 | 4823.8152 | 0 |
| 1733954400 | 4807.4731 | 4.69 | 0.10 | 4807.4731 | 4807.4731 | 4807.4731 | 0 |
| 1733868000 | 4802.7843 | -12.28 | -0.26 | 4802.7843 | 4802.7843 | 4802.7843 | 0 |
| 1733781600 | 4815.0633 | 3.21 | 0.07 | 4815.0633 | 4815.0633 | 4815.0633 | 0 |
| 1733522400 | 4811.8572 | -3.95 | -0.08 | 4811.8572 | 4811.8572 | 4811.8572 | 0 |
| 1733436000 | 4815.8106 | 19.54 | 0.41 | 4815.8106 | 4815.8106 | 4815.8106 | 0 |
| 1733349600 | 4796.2753 | 24.75 | 0.52 | 4796.2753 | 4796.2753 | 4796.2753 | 0 |
| 1733263200 | 4771.5286 | 9.33 | 0.20 | 4771.5286 | 4771.5286 | 4771.5286 | 0 |
| 1733176800 | 4762.1944 | 32.09 | 0.68 | 4762.1944 | 4762.1944 | 4762.1944 | 0 |
| 1732917600 | 4730.1027 | -7.51 | -0.16 | 4730.1027 | 4730.1027 | 4730.1027 | 0 |
| 1732744800 | 4737.6079 | 10.94 | 0.23 | 4737.6079 | 4737.6079 | 4737.6079 | 0 |
| 1732658400 | 4726.6705 | -6.83 | -0.14 | 4726.6705 | 4726.6705 | 4726.6705 | 0 |
| 1732572000 | 4733.5037 | 42.95 | 0.92 | 4733.5037 | 4733.5037 | 4733.5037 | 0 |
| 1732312800 | 4690.5531 | -7.1 | -0.15 | 4690.5531 | 4690.5531 | 4690.5531 | 0 |
| 1732226400 | 4697.6561 | 20.26 | 0.43 | 4697.6561 | 4697.6561 | 4697.6561 | 0 |
| 1732140000 | 4677.392 | 48.65 | 1.05 | 4677.392 | 4677.392 | 4677.392 | 0 |
| 1732053600 | 4628.7392 | -11.71 | -0.25 | 4628.7392 | 4628.7392 | 4628.7392 | 0 |
| 1731967200 | 4640.4519 | -30.11 | -0.64 | 4640.4519 | 4640.4519 | 4640.4519 | 0 |
| 1731708000 | 4670.5598 | -66.17 | -1.40 | 4670.5598 | 4670.5598 | 4670.5598 | 0 |
| 1731621600 | 4736.7294 | 3.22 | 0.07 | 4736.7294 | 4736.7294 | 4736.7294 | 0 |
| 1731535200 | 4733.508 | -11.46 | -0.24 | 4733.508 | 4733.508 | 4733.508 | 0 |
| 1731448800 | 4744.9727 | -7.49 | -0.16 | 4744.9727 | 4744.9727 | 4744.9727 | 0 |
| 1731362400 | 4752.4618 | 23.14 | 0.49 | 4752.4618 | 4752.4618 | 4752.4618 | 0 |
| 1731103200 | 4729.3203 | 29.42 | 0.63 | 4729.3203 | 4729.3203 | 4729.3203 | 0 |
| 1731016800 | 4699.9023 | 41.14 | 0.88 | 4699.9023 | 4699.9023 | 4699.9023 | 0 |
| 1730930400 | 4658.7605 | 135.54 | 3.00 | 4658.7605 | 4658.7605 | 4658.7605 | 0 |
| 1730844000 | 4523.2202 | -4.82 | -0.11 | 4523.2202 | 4523.2202 | 4523.2202 | 0 |
| 1730757600 | 4528.0441 | 0.59 | 0.01 | 4528.0441 | 4528.0441 | 4528.0441 | 0 |
| 1730494800 | 4527.4493 | -35 | -0.77 | 4527.4493 | 4527.4493 | 4527.4493 | 0 |
