Hot Features
프리미엄
CRSP US Mid Cap Total Return (CRSPMIT)
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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 4223.117 | -35.72 | -0.84 | 4259.456 | 4259.456 | 4218.6022 | 0 |
| 1734386400 | 4258.835 | -8.67 | -0.20 | 4268.0136 | 4284.3077 | 4257.5914 | 0 |
| 1734127200 | 4267.5005 | -16.54 | -0.39 | 4284.9511 | 4286.1736 | 4259.8118 | 0 |
| 1734040800 | 4284.0361 | -17.72 | -0.41 | 4301.7542 | 4306.2942 | 4283.9874 | 0 |
| 1733954400 | 4301.7542 | 15.61 | 0.36 | 4286.3765 | 4310.6168 | 4286.3765 | 0 |
| 1733868000 | 4286.1486 | -44.01 | -1.02 | 4330.3942 | 4330.3942 | 4282.6508 | 0 |
| 1733781600 | 4330.1574 | -46.9 | -1.07 | 4377.3109 | 4385.5837 | 4329.0278 | 0 |
| 1733522400 | 4377.0532 | 7.96 | 0.18 | 4369.4219 | 4396.1554 | 4369.4219 | 0 |
| 1733436000 | 4369.0933 | -20.49 | -0.47 | 4389.5818 | 4398.1611 | 4367.4951 | 0 |
| 1733349600 | 4389.5818 | 19.14 | 0.44 | 4370.5679 | 4389.767 | 4369.1634 | 0 |
| 1733263200 | 4370.4414 | -6.65 | -0.15 | 4377.2537 | 4383.1955 | 4363.9171 | 0 |
| 1733176800 | 4377.0931 | -14.65 | -0.33 | 4392.9192 | 4397.8175 | 4371.1559 | 0 |
| 1732917600 | 4391.7415 | 8.55 | 0.20 | 4384.1031 | 4405.3221 | 4384.1031 | 0 |
| 1732744800 | 4383.1883 | -3.89 | -0.09 | 4387.2978 | 4406.5269 | 4376.8798 | 0 |
| 1732658400 | 4387.0823 | 2.53 | 0.06 | 4384.6314 | 4389.2519 | 4368.5788 | 0 |
| 1732572000 | 4384.5534 | 32.32 | 0.74 | 4352.3421 | 4404.1486 | 4352.3421 | 0 |
| 1732312800 | 4352.2326 | 42.19 | 0.98 | 4310.3946 | 4355.7698 | 4310.3946 | 0 |
| 1732226400 | 4310.0463 | 56.29 | 1.32 | 4254.1226 | 4319.7706 | 4254.1226 | 0 |
| 1732140000 | 4253.7595 | 14.42 | 0.34 | 4239.4153 | 4256.9195 | 4219.1986 | 0 |
| 1732053600 | 4239.342 | 12.44 | 0.29 | 4227.159 | 4242.6863 | 4191.8971 | 0 |
| 1731967200 | 4226.8983 | 21.48 | 0.51 | 4206.0903 | 4236.0329 | 4202.9979 | 0 |
| 1731708000 | 4205.4155 | -23.44 | -0.55 | 4229.5235 | 4229.8608 | 4195.9951 | 0 |
| 1731621600 | 4228.858 | -39.64 | -0.93 | 4268.8522 | 4272.1552 | 4226.881 | 0 |
| 1731535200 | 4268.4984 | -5.52 | -0.13 | 4274.9224 | 4299.4207 | 4264.8747 | 0 |
| 1731448800 | 4274.0186 | -27.6 | -0.64 | 4301.8556 | 4301.8556 | 4258.149 | 0 |
| 1731362400 | 4301.6227 | 32.68 | 0.77 | 4268.9442 | 4317.0925 | 4268.9442 | 0 |
| 1731103200 | 4268.9442 | 30.31 | 0.72 | 4239.0141 | 4277.3753 | 4236.119 | 0 |
| 1731016800 | 4238.6352 | 13.18 | 0.31 | 4225.6057 | 4248.4435 | 4225.6057 | 0 |
| 1730930400 | 4225.4528 | 107.44 | 2.61 | 4118.0503 | 4228.8917 | 4118.0503 | 0 |
| 1730844000 | 4118.0104 | 63.43 | 1.56 | 4054.618 | 4118.3411 | 4053.6924 | 0 |
| 1730757600 | 4054.5818 | 0.05 | 0.00 | 4054.8411 | 4073.3714 | 4042.735 | 0 |
| 1730494800 | 4054.5366 | -1.26 | -0.03 | 4056.1961 | 4096.5811 | 4052.5378 | 0 |
| 1730408400 | 4055.7984 | -46.38 | -1.13 | 4102.5235 | 4102.5235 | 4055.436 | 0 |
| 1730322000 | 4102.1771 | -4.97 | -0.12 | 4107.2746 | 4128.2811 | 4096.7859 | 0 |
| 1730235600 | 4107.1489 | -10.51 | -0.26 | 4117.6624 | 4119.3639 | 4095.8471 | 0 |
| 1730149200 | 4117.6624 | 24.2 | 0.59 | 4093.5766 | 4128.0729 | 4093.5766 | 0 |
| 1729890000 | 4093.4667 | -15.72 | -0.38 | 4109.2825 | 4136.278 | 4090.1021 | 0 |
| 1729803600 | 4109.1845 | 3.29 | 0.08 | 4105.8966 | 4126.1566 | 4100.1061 | 0 |
| 1729717200 | 4105.8966 | -12.37 | -0.30 | 4118.3439 | 4121.8334 | 4083.7853 | 0 |
| 1729630800 | 4118.2695 | -24.91 | -0.60 | 4143.1785 | 4143.1785 | 4102.2823 | 0 |
| 1729544400 | 4143.1785 | -29.79 | -0.71 | 4172.9689 | 4173.9244 | 4132.1389 | 0 |
| 1729285200 | 4172.9689 | 15.46 | 0.37 | 4157.5165 | 4175.1057 | 4154.3102 | 0 |
| 1729198800 | 4157.5058 | -6.45 | -0.15 | 4163.9599 | 4180.3445 | 4154.9729 | 0 |
| 1729112400 | 4163.9599 | 29.35 | 0.71 | 4134.6079 | 4167.0541 | 4134.6079 | 0 |
| 1729026000 | 4134.6079 | -14.59 | -0.35 | 4149.3216 | 4170.8275 | 4132.4466 | 0 |
| 1728939600 | 4149.1951 | 31.96 | 0.78 | 4117.2368 | 4152.4369 | 4115.3205 | 0 |
| 1728680400 | 4117.2368 | 48.88 | 1.20 | 4068.3686 | 4118.3043 | 4068.3686 | 0 |
| 1728594000 | 4068.3558 | -14.15 | -0.35 | 4082.8363 | 4082.8363 | 4061.1796 | 0 |
| 1728507600 | 4082.5082 | 27.58 | 0.68 | 4054.9893 | 4086.1279 | 4052.1399 | 0 |
| 1728421200 | 4054.9274 | 15.95 | 0.39 | 4039.0408 | 4058.9476 | 4038.2641 | 0 |
| 1728334800 | 4038.9769 | -33.2 | -0.82 | 4072.3775 | 4072.3775 | 4024.8568 | 0 |
| 1728075600 | 4072.178 | 33.77 | 0.84 | 4038.6277 | 4073.1095 | 4038.6277 | 0 |
| 1727989200 | 4038.4109 | -14.08 | -0.35 | 4052.5234 | 4052.5234 | 4026.9574 | 0 |
| 1727902800 | 4052.4881 | 1.35 | 0.03 | 4051.1418 | 4058.9438 | 4032.0083 | 0 |
| 1727816400 | 4051.1418 | -22.06 | -0.54 | 4073.6953 | 4073.6953 | 4022.9054 | 0 |
| 1727730000 | 4073.199 | 9.95 | 0.24 | 4063.9448 | 4074.9303 | 4036.9482 | 0 |
| 1727470800 | 4063.2459 | 12.68 | 0.31 | 4050.7155 | 4081.3231 | 4050.7155 | 0 |
| 1727384400 | 4050.5639 | 22.57 | 0.56 | 4028.0731 | 4062.8159 | 4028.0731 | 0 |
| 1727298000 | 4027.993 | -23.69 | -0.58 | 4051.7329 | 4060.1318 | 4021.6892 | 0 |
| 1727211600 | 4051.6873 | 5.61 | 0.14 | 4046.2038 | 4056.2808 | 4044.6306 | 0 |
| 1727125200 | 4046.0728 | 23.94 | 0.60 | 4022.3342 | 4047.2015 | 4022.3342 | 0 |
| 1726866000 | 4022.1365 | -7.35 | -0.18 | 4029.6809 | 4029.7567 | 4000.4732 | 0 |
| 1726779600 | 4029.4819 | 51.92 | 1.31 | 3977.7343 | 4038.6183 | 3977.7343 | 0 |
| 1726693200 | 3977.5604 | -9.67 | -0.24 | 3987.4554 | 4020.4663 | 3975.2616 | 0 |
