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 |
|---|---|---|---|---|---|---|---|
| 1738274400 | 4304.9336 | 53.57 | 1.26 | 4251.4478 | 4317.0878 | 4251.4478 | 0 |
| 1738188000 | 4251.3587 | -10.7 | -0.25 | 4262.1926 | 4274.9066 | 4239.7352 | 0 |
| 1738101600 | 4262.0557 | 0.1 | 0.00 | 4261.9554 | 4275.2605 | 4242.8005 | 0 |
| 1738015200 | 4261.9554 | -37.87 | -0.88 | 4299.8693 | 4299.8693 | 4238.581 | 0 |
| 1737756000 | 4299.8277 | -1.77 | -0.04 | 4301.5959 | 4315.7331 | 4293.5927 | 0 |
| 1737669600 | 4301.5959 | 12.46 | 0.29 | 4289.1319 | 4303.6805 | 4273.9525 | 0 |
| 1737583200 | 4289.1319 | -11.67 | -0.27 | 4301.841 | 4309.3212 | 4288.193 | 0 |
| 1737496800 | 4300.8014 | 56.13 | 1.32 | 4244.6736 | 4302.5941 | 4244.6736 | 0 |
| 1737151200 | 4244.6736 | 21.29 | 0.50 | 4223.3824 | 4260.4117 | 4223.3824 | 0 |
| 1737064800 | 4223.3803 | 43.97 | 1.05 | 4179.4074 | 4228.1925 | 4175.6896 | 0 |
| 1736978400 | 4179.4074 | 43.93 | 1.06 | 4135.5694 | 4207.2652 | 4135.5694 | 0 |
| 1736892000 | 4135.4813 | 41.31 | 1.01 | 4094.2181 | 4144.5905 | 4094.2181 | 0 |
| 1736805600 | 4094.1685 | 19.75 | 0.48 | 4074.4668 | 4094.7785 | 4046.2539 | 0 |
| 1736546400 | 4074.4233 | -55.55 | -1.35 | 4130.2541 | 4130.2541 | 4066.3888 | 0 |
| 1736373600 | 4129.9716 | 10.52 | 0.26 | 4119.4543 | 4130.3055 | 4088.3935 | 0 |
| 1736287200 | 4119.4543 | -23.43 | -0.57 | 4143.1081 | 4163.439 | 4104.5036 | 0 |
| 1736200800 | 4142.8841 | 2.71 | 0.07 | 4140.3261 | 4177.267 | 4138.7198 | 0 |
| 1735941600 | 4140.1696 | 50.55 | 1.24 | 4089.8682 | 4144.7822 | 4089.8682 | 0 |
| 1735855200 | 4089.6186 | -2.09 | -0.05 | 4092.3825 | 4127.3345 | 4070.0717 | 0 |
| 1735682400 | 4091.7099 | -3.35 | -0.08 | 4095.7585 | 4115.8897 | 4078.8877 | 0 |
| 1735596000 | 4095.0571 | -39.11 | -0.95 | 4134.2436 | 4134.2436 | 4061.1247 | 0 |
| 1735336800 | 4134.1634 | -37.26 | -0.89 | 4171.4855 | 4171.4855 | 4115.479 | 0 |
| 1735250400 | 4171.4192 | 0.18 | 0.00 | 4171.3749 | 4177.1943 | 4150.6463 | 0 |
| 1735077600 | 4171.2373 | 36.01 | 0.87 | 4135.2254 | 4171.7329 | 4134.8317 | 0 |
| 1734991200 | 4135.2307 | -2.56 | -0.06 | 4137.8334 | 4138.2969 | 4099.1004 | 0 |
| 1734732000 | 4137.7877 | 64.8 | 1.59 | 4073.4662 | 4158.5853 | 4056.0195 | 0 |
| 1734645600 | 4072.989 | -9.3 | -0.23 | 4082.3549 | 4130.419 | 4072.5437 | 0 |
| 1734559200 | 4082.2921 | -140.82 | -3.33 | 4223.3563 | 4227.3266 | 4080.6579 | 0 |
| 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 |
