Hot Features
프리미엄
CRSP US Mega Cap Value (CRSPMEV1)
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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 2977.9735 | -16.21 | -0.54 | 2994.1814 | 2994.1814 | 2968.5086 | 0 |
| 1734386400 | 2994.1814 | -11.91 | -0.40 | 3006.0938 | 3017.8267 | 2991.9876 | 0 |
| 1734127200 | 3006.0938 | 12.81 | 0.43 | 2993.2824 | 3010.8681 | 2992.793 | 0 |
| 1734040800 | 2993.2824 | -16.34 | -0.54 | 3009.627 | 3013.8015 | 2993.0373 | 0 |
| 1733954400 | 3009.627 | -10.21 | -0.34 | 3019.8391 | 3028.5527 | 3008.8045 | 0 |
| 1733868000 | 3019.8391 | -16.77 | -0.55 | 3036.6094 | 3036.6094 | 3013.3599 | 0 |
| 1733781600 | 3036.6094 | -20.53 | -0.67 | 3057.139 | 3062.267 | 3035.7543 | 0 |
| 1733522400 | 3057.139 | -6.01 | -0.20 | 3063.1448 | 3069.0055 | 3053.8898 | 0 |
| 1733436000 | 3063.1448 | -9.03 | -0.29 | 3072.1719 | 3077.5605 | 3062.53 | 0 |
| 1733349600 | 3072.1719 | -11.44 | -0.37 | 3083.6156 | 3084.4952 | 3063.2306 | 0 |
| 1733263200 | 3083.6156 | -15.81 | -0.51 | 3099.4268 | 3105.8779 | 3083.2846 | 0 |
| 1733176800 | 3099.4268 | -17.98 | -0.58 | 3117.4067 | 3120.3535 | 3092.6115 | 0 |
| 1732917600 | 3117.4067 | 7.82 | 0.25 | 3109.585 | 3127.7358 | 3109.585 | 0 |
| 1732744800 | 3109.585 | -1.72 | -0.06 | 3111.3041 | 3126.7647 | 3107.6101 | 0 |
| 1732658400 | 3111.3041 | 2.72 | 0.09 | 3108.5812 | 3114.1044 | 3091.669 | 0 |
| 1732572000 | 3108.5812 | 14.93 | 0.48 | 3093.656 | 3121.1932 | 3093.656 | 0 |
| 1732312800 | 3093.656 | 24.99 | 0.81 | 3068.6672 | 3095.4208 | 3068.6672 | 0 |
| 1732226400 | 3068.6672 | 34.72 | 1.14 | 3033.9484 | 3076.921 | 3033.9484 | 0 |
| 1732140000 | 3033.9484 | 3.89 | 0.13 | 3030.0571 | 3036.9173 | 3015.9092 | 0 |
| 1732053600 | 3030.0571 | -12.59 | -0.41 | 3042.6483 | 3042.6483 | 3014.9566 | 0 |
| 1731967200 | 3042.6483 | 10.98 | 0.36 | 3031.6664 | 3047.6221 | 3029.2203 | 0 |
| 1731708000 | 3031.6664 | -12.55 | -0.41 | 3044.2118 | 3044.2118 | 3025.9431 | 0 |
| 1731621600 | 3044.2118 | -20.53 | -0.67 | 3064.7451 | 3067.8244 | 3042.3147 | 0 |
| 1731535200 | 3064.7451 | 5.94 | 0.19 | 3058.8039 | 3071.3973 | 3054.696 | 0 |
| 1731448800 | 3058.8039 | -23.64 | -0.77 | 3082.4421 | 3085.3897 | 3055.4031 | 0 |
| 1731362400 | 3082.4421 | 5.57 | 0.18 | 3076.8702 | 3098.7033 | 3076.8702 | 0 |
| 1731103200 | 3076.8702 | 16.39 | 0.54 | 3060.4834 | 3086.8989 | 3060.453 | 0 |
| 1731016800 | 3060.4834 | -11.02 | -0.36 | 3071.5039 | 3076.3726 | 3054.8675 | 0 |
| 1730930400 | 3071.5039 | 84.06 | 2.81 | 2987.4426 | 3076.5231 | 2987.4426 | 0 |
| 1730844000 | 2987.4426 | 29.63 | 1.00 | 2957.813 | 2987.911 | 2954.9225 | 0 |
| 1730757600 | 2957.813 | -9.1 | -0.31 | 2966.9133 | 2975.6332 | 2948.9009 | 0 |
| 1730494800 | 2966.9133 | 3.14 | 0.11 | 2963.7725 | 2990.2002 | 2963.7725 | 0 |
| 1730408400 | 2963.7725 | -17.93 | -0.60 | 2981.7061 | 2981.7061 | 2963.1581 | 0 |
| 1730322000 | 2981.7061 | -3.53 | -0.12 | 2985.2389 | 2995.1943 | 2976.7375 | 0 |
| 1730235600 | 2985.2389 | -18.12 | -0.60 | 3003.3568 | 3003.3568 | 2984.9529 | 0 |
| 1730149200 | 3003.3568 | 11.77 | 0.39 | 2991.591 | 3007.3259 | 2991.591 | 0 |
| 1729890000 | 2991.591 | -21.93 | -0.73 | 3013.5249 | 3025.4322 | 2989.6737 | 0 |
| 1729803600 | 3013.5249 | -10.93 | -0.36 | 3024.4515 | 3025.3213 | 3005.2496 | 0 |
| 1729717200 | 3024.4515 | -8.77 | -0.29 | 3033.2205 | 3033.2205 | 3010.2265 | 0 |
| 1729630800 | 3033.2205 | -1.75 | -0.06 | 3034.9714 | 3038.0585 | 3016.8886 | 0 |
| 1729544400 | 3034.9714 | -28.23 | -0.92 | 3063.1966 | 3063.1966 | 3031.8894 | 0 |
| 1729285200 | 3063.1966 | 1.01 | 0.03 | 3062.1836 | 3065.6523 | 3051.0704 | 0 |
| 1729198800 | 3062.1836 | -2.81 | -0.09 | 3064.9928 | 3073.8123 | 3060.3355 | 0 |
| 1729112400 | 3064.9928 | 22.43 | 0.74 | 3042.559 | 3067.5493 | 3042.559 | 0 |
| 1729026000 | 3042.559 | -18.46 | -0.60 | 3061.0193 | 3068.71 | 3040.2457 | 0 |
| 1728939600 | 3061.0193 | 16.71 | 0.55 | 3044.3123 | 3064.8959 | 3041.3569 | 0 |
| 1728680400 | 3044.3123 | 31.41 | 1.04 | 3012.906 | 3046.6327 | 3012.906 | 0 |
| 1728594000 | 3012.906 | -9.5 | -0.31 | 3022.4053 | 3022.4053 | 3007.2185 | 0 |
| 1728507600 | 3022.4053 | 29.18 | 0.98 | 2993.2204 | 3025.0136 | 2990.055 | 0 |
| 1728421200 | 2993.2204 | 5.09 | 0.17 | 2988.1289 | 2996.8649 | 2982.3276 | 0 |
| 1728334800 | 2988.1289 | -20.69 | -0.69 | 3008.8235 | 3008.8235 | 2981.2936 | 0 |
| 1728075600 | 3008.8235 | 21.86 | 0.73 | 2986.9677 | 3009.65 | 2986.9359 | 0 |
| 1727989200 | 2986.9677 | -13.55 | -0.45 | 3000.5175 | 3000.5175 | 2977.8381 | 0 |
| 1727902800 | 3000.5175 | -1.22 | -0.04 | 3001.7372 | 3006.3276 | 2988.7244 | 0 |
| 1727816400 | 3001.7372 | -8.47 | -0.28 | 3010.2106 | 3010.4494 | 2989.812 | 0 |
| 1727730000 | 3010.2106 | 11.53 | 0.38 | 2998.6776 | 3011.688 | 2982.6886 | 0 |
| 1727470800 | 2998.6776 | 10.15 | 0.34 | 2988.5324 | 3013.2053 | 2988.5324 | 0 |
| 1727384400 | 2988.5324 | 14.33 | 0.48 | 2974.2006 | 2992.3959 | 2974.2006 | 0 |
| 1727298000 | 2974.2006 | -17.97 | -0.60 | 2992.1661 | 2998.2215 | 2969.8818 | 0 |
| 1727211600 | 2992.1661 | 0.78 | 0.03 | 2991.386 | 2997.5362 | 2985.3239 | 0 |
| 1727125200 | 2991.386 | 8.22 | 0.28 | 2983.1682 | 2992.9319 | 2983.1111 | 0 |
| 1726866000 | 2983.1682 | -2.16 | -0.07 | 2985.3248 | 2985.3248 | 2967.4186 | 0 |
| 1726779600 | 2985.3248 | 25.23 | 0.85 | 2960.0944 | 2995.2909 | 2960.0944 | 0 |
| 1726693200 | 2960.0944 | -6.06 | -0.20 | 2966.1583 | 2992.693 | 2958.1257 | 0 |
