Hot Features
프리미엄
CRSP US Mid Cap Growth OSV Index (CRSPMIGV)
NASDAQI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 3917.5001 | 67.21 | 1.75 | 3917.5001 | 3917.5001 | 3917.5001 | 0 |
| 1737064800 | 3850.2948 | -9.88 | -0.26 | 3850.2948 | 3850.2948 | 3850.2948 | 0 |
| 1736978400 | 3860.1794 | 77.33 | 2.04 | 3860.1794 | 3860.1794 | 3860.1794 | 0 |
| 1736892000 | 3782.8503 | 64.29 | 1.73 | 3782.8503 | 3782.8503 | 3782.8503 | 0 |
| 1736805600 | 3718.5651 | -47.48 | -1.26 | 3718.5651 | 3718.5651 | 3718.5651 | 0 |
| 1736546400 | 3766.0486 | -5.6 | -0.15 | 3766.0486 | 3766.0486 | 3766.0486 | 0 |
| 1736373600 | 3771.6479 | -61.63 | -1.61 | 3771.6479 | 3771.6479 | 3771.6479 | 0 |
| 1736287200 | 3833.2802 | 1.11 | 0.03 | 3833.2802 | 3833.2802 | 3833.2802 | 0 |
| 1736200800 | 3832.1746 | 75.28 | 2.00 | 3832.1746 | 3832.1746 | 3832.1746 | 0 |
| 1735941600 | 3756.8968 | 0.1 | 0.00 | 3756.8968 | 3756.8968 | 3756.8968 | 0 |
| 1735855200 | 3756.7943 | 1.91 | 0.05 | 3756.7943 | 3756.7943 | 3756.7943 | 0 |
| 1735682400 | 3754.8881 | 15.96 | 0.43 | 3754.8881 | 3754.8881 | 3754.8881 | 0 |
| 1735596000 | 3738.9326 | -62.25 | -1.64 | 3738.9326 | 3738.9326 | 3738.9326 | 0 |
| 1735336800 | 3801.1814 | -13.52 | -0.35 | 3801.1814 | 3801.1814 | 3801.1814 | 0 |
| 1735250400 | 3814.6982 | 14.63 | 0.38 | 3814.6982 | 3814.6982 | 3814.6982 | 0 |
| 1735077600 | 3800.0682 | 8.1 | 0.21 | 3800.0682 | 3800.0682 | 3800.0682 | 0 |
| 1734991200 | 3791.9682 | 78.52 | 2.11 | 3791.9682 | 3791.9682 | 3791.9682 | 0 |
| 1734732000 | 3713.4462 | -63.24 | -1.67 | 3713.4462 | 3713.4462 | 3713.4462 | 0 |
| 1734645600 | 3776.6845 | -117.43 | -3.02 | 3776.6845 | 3776.6845 | 3776.6845 | 0 |
| 1734559200 | 3894.1152 | -13.66 | -0.35 | 3894.1152 | 3894.1152 | 3894.1152 | 0 |
| 1734472800 | 3907.7719 | -20.94 | -0.53 | 3907.7719 | 3907.7719 | 3907.7719 | 0 |
| 1734386400 | 3928.7165 | -15.85 | -0.40 | 3928.7165 | 3928.7165 | 3928.7165 | 0 |
| 1734127200 | 3944.5652 | -9.61 | -0.24 | 3944.5652 | 3944.5652 | 3944.5652 | 0 |
| 1734040800 | 3954.1706 | -0.92 | -0.02 | 3954.1706 | 3954.1706 | 3954.1706 | 0 |
| 1733954400 | 3955.0941 | -10.38 | -0.26 | 3955.0941 | 3955.0941 | 3955.0941 | 0 |
| 1733868000 | 3965.4741 | -73.16 | -1.81 | 3965.4741 | 3965.4741 | 3965.4741 | 0 |
| 1733781600 | 4038.6314 | 18.28 | 0.45 | 4038.6314 | 4038.6314 | 4038.6314 | 0 |
| 1733522400 | 4020.3525 | -2.09 | -0.05 | 4020.3525 | 4020.3525 | 4020.3525 | 0 |
| 1733436000 | 4022.444 | 24.74 | 0.62 | 4022.444 | 4022.444 | 4022.444 | 0 |
| 1733349600 | 3997.7087 | 34.28 | 0.86 | 3997.7087 | 3997.7087 | 3997.7087 | 0 |
| 1733263200 | 3963.429 | -17.54 | -0.44 | 3963.429 | 3963.429 | 3963.429 | 0 |
| 1733176800 | 3980.9726 | 11.28 | 0.28 | 3980.9726 | 3980.9726 | 3980.9726 | 0 |
| 1732917600 | 3969.6954 | -6.05 | -0.15 | 3969.6954 | 3969.6954 | 3969.6954 | 0 |
| 1732744800 | 3975.7489 | 18.7 | 0.47 | 3975.7489 | 3975.7489 | 3975.7489 | 0 |
| 1732658400 | 3957.0524 | -22.47 | -0.56 | 3957.0524 | 3957.0524 | 3957.0524 | 0 |
| 1732572000 | 3979.5176 | 78.85 | 2.02 | 3979.5176 | 3979.5176 | 3979.5176 | 0 |
| 1732312800 | 3900.6655 | 29.06 | 0.75 | 3900.6655 | 3900.6655 | 3900.6655 | 0 |
| 1732226400 | 3871.6093 | 40.47 | 1.06 | 3871.6093 | 3871.6093 | 3871.6093 | 0 |
| 1732140000 | 3831.1423 | 68.08 | 1.81 | 3831.1423 | 3831.1423 | 3831.1423 | 0 |
| 1732053600 | 3763.0663 | -7.71 | -0.20 | 3763.0663 | 3763.0663 | 3763.0663 | 0 |
| 1731967200 | 3770.7793 | -19.61 | -0.52 | 3770.7793 | 3770.7793 | 3770.7793 | 0 |
| 1731708000 | 3790.3885 | -60.75 | -1.58 | 3790.3885 | 3790.3885 | 3790.3885 | 0 |
| 1731621600 | 3851.1434 | -19.06 | -0.49 | 3851.1434 | 3851.1434 | 3851.1434 | 0 |
| 1731535200 | 3870.2007 | 5.21 | 0.13 | 3870.2007 | 3870.2007 | 3870.2007 | 0 |
| 1731448800 | 3864.9895 | -0.98 | -0.03 | 3864.9895 | 3864.9895 | 3864.9895 | 0 |
| 1731362400 | 3865.9709 | 67.23 | 1.77 | 3865.9709 | 3865.9709 | 3865.9709 | 0 |
| 1731103200 | 3798.7438 | 5.04 | 0.13 | 3798.7438 | 3798.7438 | 3798.7438 | 0 |
| 1731016800 | 3793.7054 | 39.1 | 1.04 | 3793.7054 | 3793.7054 | 3793.7054 | 0 |
| 1730930400 | 3754.6083 | 144.68 | 4.01 | 3754.6083 | 3754.6083 | 3754.6083 | 0 |
| 1730844000 | 3609.9297 | 27.6 | 0.77 | 3609.9297 | 3609.9297 | 3609.9297 | 0 |
| 1730757600 | 3582.3286 | -21.13 | -0.59 | 3582.3286 | 3582.3286 | 3582.3286 | 0 |
| 1730494800 | 3603.4566 | -21.04 | -0.58 | 3603.4566 | 3603.4566 | 3603.4566 | 0 |
| 1730408400 | 3624.4949 | -19.16 | -0.53 | 3624.4949 | 3624.4949 | 3624.4949 | 0 |
| 1730322000 | 3643.6585 | 0.08 | 0.00 | 3643.6585 | 3643.6585 | 3643.6585 | 0 |
| 1730235600 | 3643.5791 | -11.73 | -0.32 | 3643.5791 | 3643.5791 | 3643.5791 | 0 |
| 1730149200 | 3655.3064 | -1.66 | -0.05 | 3655.3064 | 3655.3064 | 3655.3064 | 0 |
| 1729890000 | 3656.9697 | 16.4 | 0.45 | 3656.9697 | 3656.9697 | 3656.9697 | 0 |
| 1729803600 | 3640.5729 | 9.63 | 0.27 | 3640.5729 | 3640.5729 | 3640.5729 | 0 |
| 1729717200 | 3630.9417 | -18.4 | -0.50 | 3630.9417 | 3630.9417 | 3630.9417 | 0 |
| 1729630800 | 3649.3444 | -31.84 | -0.87 | 3649.3444 | 3649.3444 | 3649.3444 | 0 |
| 1729544400 | 3681.189 | -1.67 | -0.05 | 3681.189 | 3681.189 | 3681.189 | 0 |
