Hot Features
프리미엄
CRSP US Mid Cap Value OSV Index (CRSPMIVV)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 2882.5607 | 2.32 | 0.08 | 2882.5607 | 2882.5607 | 2882.5607 | 0 |
| 1738274400 | 2880.2438 | 13.04 | 0.45 | 2880.2438 | 2880.2438 | 2880.2438 | 0 |
| 1738188000 | 2867.2011 | -19.43 | -0.67 | 2867.2011 | 2867.2011 | 2867.2011 | 0 |
| 1738101600 | 2886.6355 | 12.29 | 0.43 | 2886.6355 | 2886.6355 | 2886.6355 | 0 |
| 1738015200 | 2874.341 | -4 | -0.14 | 2874.341 | 2874.341 | 2874.341 | 0 |
| 1737756000 | 2878.342 | -0.4 | -0.01 | 2878.342 | 2878.342 | 2878.342 | 0 |
| 1737669600 | 2878.7398 | -25.54 | -0.88 | 2878.7398 | 2878.7398 | 2878.7398 | 0 |
| 1737583200 | 2904.2773 | 16.93 | 0.59 | 2904.2773 | 2904.2773 | 2904.2773 | 0 |
| 1737496800 | 2887.3478 | 11.21 | 0.39 | 2887.3478 | 2887.3478 | 2887.3478 | 0 |
| 1737151200 | 2876.1338 | 45.16 | 1.60 | 2876.1338 | 2876.1338 | 2876.1338 | 0 |
| 1737064800 | 2830.974 | -24.74 | -0.87 | 2830.974 | 2830.974 | 2830.974 | 0 |
| 1736978400 | 2855.7187 | 64.83 | 2.32 | 2855.7187 | 2855.7187 | 2855.7187 | 0 |
| 1736892000 | 2790.8868 | 44.62 | 1.62 | 2790.8868 | 2790.8868 | 2790.8868 | 0 |
| 1736805600 | 2746.2631 | -30.81 | -1.11 | 2746.2631 | 2746.2631 | 2746.2631 | 0 |
| 1736546400 | 2777.0778 | -12.15 | -0.44 | 2777.0778 | 2777.0778 | 2777.0778 | 0 |
| 1736373600 | 2789.228 | -18.59 | -0.66 | 2789.228 | 2789.228 | 2789.228 | 0 |
| 1736287200 | 2807.8144 | -7.52 | -0.27 | 2807.8144 | 2807.8144 | 2807.8144 | 0 |
| 1736200800 | 2815.338 | 19.95 | 0.71 | 2815.338 | 2815.338 | 2815.338 | 0 |
| 1735941600 | 2795.3874 | -18.1 | -0.64 | 2795.3874 | 2795.3874 | 2795.3874 | 0 |
| 1735855200 | 2813.4887 | 14.08 | 0.50 | 2813.4887 | 2813.4887 | 2813.4887 | 0 |
| 1735682400 | 2799.4072 | 2.99 | 0.11 | 2799.4072 | 2799.4072 | 2799.4072 | 0 |
| 1735596000 | 2796.4152 | -19.69 | -0.70 | 2796.4152 | 2796.4152 | 2796.4152 | 0 |
| 1735336800 | 2816.1016 | -1.97 | -0.07 | 2816.1016 | 2816.1016 | 2816.1016 | 0 |
| 1735250400 | 2818.0668 | 9.94 | 0.35 | 2818.0668 | 2818.0668 | 2818.0668 | 0 |
| 1735077600 | 2808.122 | 11.39 | 0.41 | 2808.122 | 2808.122 | 2808.122 | 0 |
| 1734991200 | 2796.7343 | 33.67 | 1.22 | 2796.7343 | 2796.7343 | 2796.7343 | 0 |
| 1734732000 | 2763.0659 | -21.35 | -0.77 | 2763.0659 | 2763.0659 | 2763.0659 | 0 |
| 1734645600 | 2784.4163 | -71.09 | -2.49 | 2784.4163 | 2784.4163 | 2784.4163 | 0 |
| 1734559200 | 2855.5101 | -9.17 | -0.32 | 2855.5101 | 2855.5101 | 2855.5101 | 0 |
| 1734472800 | 2864.683 | -28.74 | -0.99 | 2864.683 | 2864.683 | 2864.683 | 0 |
| 1734386400 | 2893.4274 | -13.34 | -0.46 | 2893.4274 | 2893.4274 | 2893.4274 | 0 |
| 1734127200 | 2906.7703 | -12.72 | -0.44 | 2906.7703 | 2906.7703 | 2906.7703 | 0 |
| 1734040800 | 2919.4853 | -15.07 | -0.51 | 2919.4853 | 2919.4853 | 2919.4853 | 0 |
| 1733954400 | 2934.5517 | -6.69 | -0.23 | 2934.5517 | 2934.5517 | 2934.5517 | 0 |
| 1733868000 | 2941.2374 | -32.44 | -1.09 | 2941.2374 | 2941.2374 | 2941.2374 | 0 |
| 1733781600 | 2973.6821 | -18.81 | -0.63 | 2973.6821 | 2973.6821 | 2973.6821 | 0 |
| 1733522400 | 2992.4889 | -0.02 | -0.00 | 2992.4889 | 2992.4889 | 2992.4889 | 0 |
| 1733436000 | 2992.5109 | -5.09 | -0.17 | 2992.5109 | 2992.5109 | 2992.5109 | 0 |
| 1733349600 | 2997.6001 | -21.35 | -0.71 | 2997.6001 | 2997.6001 | 2997.6001 | 0 |
| 1733263200 | 3018.955 | -14.01 | -0.46 | 3018.955 | 3018.955 | 3018.955 | 0 |
| 1733176800 | 3032.9613 | -2.68 | -0.09 | 3032.9613 | 3032.9613 | 3032.9613 | 0 |
| 1732917600 | 3035.6377 | -1.3 | -0.04 | 3035.6377 | 3035.6377 | 3035.6377 | 0 |
| 1732744800 | 3036.9358 | 10.55 | 0.35 | 3036.9358 | 3036.9358 | 3036.9358 | 0 |
| 1732658400 | 3026.3811 | 5.56 | 0.18 | 3026.3811 | 3026.3811 | 3026.3811 | 0 |
| 1732572000 | 3020.8194 | 32.41 | 1.08 | 3020.8194 | 3020.8194 | 3020.8194 | 0 |
| 1732312800 | 2988.4067 | 35.79 | 1.21 | 2988.4067 | 2988.4067 | 2988.4067 | 0 |
| 1732226400 | 2952.6173 | 16.81 | 0.57 | 2952.6173 | 2952.6173 | 2952.6173 | 0 |
| 1732140000 | 2935.8081 | 18.86 | 0.65 | 2935.8081 | 2935.8081 | 2935.8081 | 0 |
| 1732053600 | 2916.9438 | -8.78 | -0.30 | 2916.9438 | 2916.9438 | 2916.9438 | 0 |
| 1731967200 | 2925.719 | -4.78 | -0.16 | 2925.719 | 2925.719 | 2925.719 | 0 |
| 1731708000 | 2930.4991 | -25.44 | -0.86 | 2930.4991 | 2930.4991 | 2930.4991 | 0 |
| 1731621600 | 2955.9409 | -8.28 | -0.28 | 2955.9409 | 2955.9409 | 2955.9409 | 0 |
| 1731535200 | 2964.2253 | -10.25 | -0.34 | 2964.2253 | 2964.2253 | 2964.2253 | 0 |
| 1731448800 | 2974.4797 | -0.8 | -0.03 | 2974.4797 | 2974.4797 | 2974.4797 | 0 |
| 1731362400 | 2975.2814 | 24.14 | 0.82 | 2975.2814 | 2975.2814 | 2975.2814 | 0 |
| 1731103200 | 2951.1389 | -2.67 | -0.09 | 2951.1389 | 2951.1389 | 2951.1389 | 0 |
| 1731016800 | 2953.8107 | -3.7 | -0.13 | 2953.8107 | 2953.8107 | 2953.8107 | 0 |
| 1730930400 | 2957.5154 | 108.74 | 3.82 | 2957.5154 | 2957.5154 | 2957.5154 | 0 |
| 1730844000 | 2848.7766 | -7.38 | -0.26 | 2848.7766 | 2848.7766 | 2848.7766 | 0 |
| 1730757600 | 2856.1528 | -14.65 | -0.51 | 2856.1528 | 2856.1528 | 2856.1528 | 0 |
| 1730494800 | 2870.8006 | -10.16 | -0.35 | 2870.8006 | 2870.8006 | 2870.8006 | 0 |
