Hot Features
프리미엄
CRSP US Small Micro Cap Value (CRSPMSV)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 3010.0895 | -12.63 | -0.42 | 3010.0895 | 3010.0895 | 3010.0895 | 0 |
| 1735855200 | 3022.7198 | 9.38 | 0.31 | 3022.7198 | 3022.7198 | 3022.7198 | 0 |
| 1735682400 | 3013.3377 | 14.36 | 0.48 | 3013.3377 | 3013.3377 | 3013.3377 | 0 |
| 1735596000 | 2998.9733 | -43.78 | -1.44 | 2998.9733 | 2998.9733 | 2998.9733 | 0 |
| 1735336800 | 3042.7483 | 12.48 | 0.41 | 3042.7483 | 3042.7483 | 3042.7483 | 0 |
| 1735250400 | 3030.2712 | 8.1 | 0.27 | 3030.2712 | 3030.2712 | 3030.2712 | 0 |
| 1735077600 | 3022.1738 | 9.92 | 0.33 | 3022.1738 | 3022.1738 | 3022.1738 | 0 |
| 1734991200 | 3012.2564 | 49.33 | 1.66 | 3012.2564 | 3012.2564 | 3012.2564 | 0 |
| 1734732000 | 2962.9249 | -61.27 | -2.03 | 2962.9249 | 2962.9249 | 2962.9249 | 0 |
| 1734645600 | 3024.1935 | -112.49 | -3.59 | 3024.1935 | 3024.1935 | 3024.1935 | 0 |
| 1734559200 | 3136.6854 | -5.53 | -0.18 | 3136.6854 | 3136.6854 | 3136.6854 | 0 |
| 1734472800 | 3142.219 | -3.55 | -0.11 | 3142.219 | 3142.219 | 3142.219 | 0 |
| 1734386400 | 3145.7653 | -17.17 | -0.54 | 3145.7653 | 3145.7653 | 3145.7653 | 0 |
| 1734127200 | 3162.9349 | -21.34 | -0.67 | 3162.9349 | 3162.9349 | 3162.9349 | 0 |
| 1734040800 | 3184.2782 | -12.01 | -0.38 | 3184.2782 | 3184.2782 | 3184.2782 | 0 |
| 1733954400 | 3196.286 | 1.73 | 0.05 | 3196.286 | 3196.286 | 3196.286 | 0 |
| 1733868000 | 3194.5527 | -37.81 | -1.17 | 3194.5527 | 3194.5527 | 3194.5527 | 0 |
| 1733781600 | 3232.3619 | 0.26 | 0.01 | 3232.3619 | 3232.3619 | 3232.3619 | 0 |
| 1733522400 | 3232.0985 | -9.7 | -0.30 | 3232.0985 | 3232.0985 | 3232.0985 | 0 |
| 1733436000 | 3241.7987 | 10.58 | 0.33 | 3241.7987 | 3241.7987 | 3241.7987 | 0 |
| 1733349600 | 3231.2219 | -5.64 | -0.17 | 3231.2219 | 3231.2219 | 3231.2219 | 0 |
| 1733263200 | 3236.8572 | -9.11 | -0.28 | 3236.8572 | 3236.8572 | 3236.8572 | 0 |
| 1733176800 | 3245.9645 | -4.88 | -0.15 | 3245.9645 | 3245.9645 | 3245.9645 | 0 |
| 1732917600 | 3250.8491 | -0.56 | -0.02 | 3250.8491 | 3250.8491 | 3250.8491 | 0 |
| 1732744800 | 3251.4043 | 9.19 | 0.28 | 3251.4043 | 3251.4043 | 3251.4043 | 0 |
| 1732658400 | 3242.219 | -0.42 | -0.01 | 3242.219 | 3242.219 | 3242.219 | 0 |
| 1732572000 | 3242.642 | 73.09 | 2.31 | 3242.642 | 3242.642 | 3242.642 | 0 |
| 1732312800 | 3169.5475 | 43.97 | 1.41 | 3169.5475 | 3169.5475 | 3169.5475 | 0 |
| 1732226400 | 3125.5748 | 29.34 | 0.95 | 3125.5748 | 3125.5748 | 3125.5748 | 0 |
| 1732140000 | 3096.2365 | 48.63 | 1.60 | 3096.2365 | 3096.2365 | 3096.2365 | 0 |
| 1732053600 | 3047.6077 | -22.94 | -0.75 | 3047.6077 | 3047.6077 | 3047.6077 | 0 |
| 1731967200 | 3070.5452 | -35.53 | -1.14 | 3070.5452 | 3070.5452 | 3070.5452 | 0 |
| 1731708000 | 3106.0769 | -42.83 | -1.36 | 3106.0769 | 3106.0769 | 3106.0769 | 0 |
| 1731621600 | 3148.9053 | -28.16 | -0.89 | 3148.9053 | 3148.9053 | 3148.9053 | 0 |
| 1731535200 | 3177.0677 | -7.64 | -0.24 | 3177.0677 | 3177.0677 | 3177.0677 | 0 |
| 1731448800 | 3184.7098 | -8.4 | -0.26 | 3184.7098 | 3184.7098 | 3184.7098 | 0 |
| 1731362400 | 3193.1075 | 52.64 | 1.68 | 3193.1075 | 3193.1075 | 3193.1075 | 0 |
| 1731103200 | 3140.4668 | 0.27 | 0.01 | 3140.4668 | 3140.4668 | 3140.4668 | 0 |
| 1731016800 | 3140.2018 | 30.82 | 0.99 | 3140.2018 | 3140.2018 | 3140.2018 | 0 |
| 1730930400 | 3109.3855 | 162.67 | 5.52 | 3109.3855 | 3109.3855 | 3109.3855 | 0 |
| 1730844000 | 2946.7179 | 7.01 | 0.24 | 2946.7179 | 2946.7179 | 2946.7179 | 0 |
| 1730757600 | 2939.7125 | -14.73 | -0.50 | 2939.7125 | 2939.7125 | 2939.7125 | 0 |
| 1730494800 | 2954.4407 | -22.47 | -0.75 | 2954.4407 | 2954.4407 | 2954.4407 | 0 |
| 1730408400 | 2976.9071 | 3.14 | 0.11 | 2976.9071 | 2976.9071 | 2976.9071 | 0 |
| 1730322000 | 2973.7701 | 6.47 | 0.22 | 2973.7701 | 2973.7701 | 2973.7701 | 0 |
| 1730235600 | 2967.2956 | -1.43 | -0.05 | 2967.2956 | 2967.2956 | 2967.2956 | 0 |
| 1730149200 | 2968.7262 | -7.8 | -0.26 | 2968.7262 | 2968.7262 | 2968.7262 | 0 |
| 1729890000 | 2976.5233 | 13.16 | 0.44 | 2976.5233 | 2976.5233 | 2976.5233 | 0 |
| 1729803600 | 2963.3615 | 2.13 | 0.07 | 2963.3615 | 2963.3615 | 2963.3615 | 0 |
| 1729717200 | 2961.2345 | -15.24 | -0.51 | 2961.2345 | 2961.2345 | 2961.2345 | 0 |
| 1729630800 | 2976.474 | -47.62 | -1.57 | 2976.474 | 2976.474 | 2976.474 | 0 |
| 1729544400 | 3024.0973 | -7.19 | -0.24 | 3024.0973 | 3024.0973 | 3024.0973 | 0 |
| 1729285200 | 3031.2889 | -0.43 | -0.01 | 3031.2889 | 3031.2889 | 3031.2889 | 0 |
| 1729198800 | 3031.7159 | 18.83 | 0.62 | 3031.7159 | 3031.7159 | 3031.7159 | 0 |
| 1729112400 | 3012.887 | 18.33 | 0.61 | 3012.887 | 3012.887 | 3012.887 | 0 |
| 1729026000 | 2994.5522 | 14.34 | 0.48 | 2994.5522 | 2994.5522 | 2994.5522 | 0 |
| 1728939600 | 2980.2144 | 49.31 | 1.68 | 2980.2144 | 2980.2144 | 2980.2144 | 0 |
| 1728680400 | 2930.9074 | 9.4 | 0.32 | 2930.9074 | 2930.9074 | 2930.9074 | 0 |
| 1728594000 | 2921.5072 | -6.82 | -0.23 | 2921.5072 | 2921.5072 | 2921.5072 | 0 |
| 1728507600 | 2928.3248 | 3.05 | 0.10 | 2928.3248 | 2928.3248 | 2928.3248 | 0 |
| 1728421200 | 2925.2766 | -11.69 | -0.40 | 2925.2766 | 2925.2766 | 2925.2766 | 0 |
| 1728334800 | 2936.9631 | -9.71 | -0.33 | 2936.9631 | 2936.9631 | 2936.9631 | 0 |
| 1728075600 | 2946.6777 | 36.79 | 1.26 | 2946.6777 | 2946.6777 | 2946.6777 | 0 |
