Hot Features
프리미엄
CRSP US Materials (CRSPMT1)
NASDAQI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 2054.4921 | 4.56 | 0.22 | 2049.9339 | 2060.7934 | 2025.453 | 0 |
| 1741298400 | 2049.9339 | -11.59 | -0.56 | 2061.5259 | 2066.9322 | 2037.8314 | 0 |
| 1741212000 | 2061.5259 | 53.39 | 2.66 | 2008.1329 | 2064.9604 | 2008.1329 | 0 |
| 1741125600 | 2008.1329 | -29.84 | -1.46 | 2037.9722 | 2039.1853 | 2001.3151 | 0 |
| 1741039200 | 2037.9722 | -45.17 | -2.17 | 2083.1378 | 2107.1648 | 2033.5749 | 0 |
| 1740780000 | 2083.1378 | 19.78 | 0.96 | 2063.3568 | 2083.5931 | 2058.1009 | 0 |
| 1740693600 | 2063.3568 | -18.46 | -0.89 | 2081.8208 | 2089.7057 | 2062.5156 | 0 |
| 1740607200 | 2081.8208 | -3.35 | -0.16 | 2085.1679 | 2102.5207 | 2080.7662 | 0 |
| 1740520800 | 2085.1679 | 15.44 | 0.75 | 2069.7287 | 2092.7052 | 2069.129 | 0 |
| 1740434400 | 2069.7287 | -2.68 | -0.13 | 2072.4046 | 2083.0478 | 2065.0287 | 0 |
| 1740175200 | 2072.4046 | -43.06 | -2.04 | 2115.4624 | 2122.7806 | 2070.2845 | 0 |
| 1740088800 | 2115.4624 | -6.54 | -0.31 | 2122.0047 | 2125.6912 | 2104.5198 | 0 |
| 1740002400 | 2122.0047 | -24.14 | -1.12 | 2146.1411 | 2146.1411 | 2115.9174 | 0 |
| 1739916000 | 2146.1411 | 27.99 | 1.32 | 2118.1471 | 2146.3144 | 2113.531 | 0 |
| 1739570400 | 2118.1471 | -8.99 | -0.42 | 2127.1347 | 2141.7772 | 2117.6274 | 0 |
| 1739484000 | 2127.1347 | 33.91 | 1.62 | 2093.2206 | 2129.2136 | 2093.2206 | 0 |
| 1739397600 | 2093.2206 | -16.21 | -0.77 | 2109.4292 | 2109.4292 | 2074.5657 | 0 |
| 1739311200 | 2109.4292 | 6.72 | 0.32 | 2102.7134 | 2122.6 | 2097.6149 | 0 |
| 1739224800 | 2102.7114 | 15.16 | 0.73 | 2087.5479 | 2106.48 | 2087.5479 | 0 |
| 1738965600 | 2087.5479 | -29.34 | -1.39 | 2116.89 | 2117.0412 | 2086.218 | 0 |
| 1738879200 | 2116.89 | 9.89 | 0.47 | 2106.9953 | 2120.1713 | 2102.0269 | 0 |
| 1738792800 | 2106.9953 | 3.86 | 0.18 | 2103.1373 | 2114.8186 | 2094.0385 | 0 |
| 1738706400 | 2103.1373 | 10.18 | 0.49 | 2092.9594 | 2109.5118 | 2092.9387 | 0 |
| 1738620000 | 2092.9594 | -5.33 | -0.25 | 2098.2916 | 2100.5269 | 2054.1799 | 0 |
| 1738360800 | 2098.2916 | -16.7 | -0.79 | 2114.9896 | 2119.2538 | 2091.1605 | 0 |
| 1738274400 | 2114.9896 | 18.52 | 0.88 | 2096.4663 | 2116.1436 | 2093.9803 | 0 |
| 1738188000 | 2096.4663 | -4.21 | -0.20 | 2100.6735 | 2108.2333 | 2092.2532 | 0 |
| 1738101600 | 2100.6735 | -5.39 | -0.26 | 2106.0683 | 2109.8667 | 2095.8852 | 0 |
| 1738015200 | 2106.0683 | -2.95 | -0.14 | 2109.0194 | 2109.0194 | 2092.1284 | 0 |
| 1737756000 | 2109.0194 | -4.6 | -0.22 | 2113.6217 | 2123.1973 | 2105.8833 | 0 |
| 1737669600 | 2113.6217 | 7.52 | 0.36 | 2106.1042 | 2113.8757 | 2095.4581 | 0 |
| 1737583200 | 2106.1042 | -17.39 | -0.82 | 2123.4921 | 2124.934 | 2105.7205 | 0 |
| 1737496800 | 2123.4921 | 27.42 | 1.31 | 2096.0719 | 2128.5909 | 2096.0719 | 0 |
| 1737151200 | 2096.0719 | 14.15 | 0.68 | 2081.9205 | 2108.3738 | 2081.9205 | 0 |
| 1737064800 | 2081.9205 | 15.05 | 0.73 | 2066.868 | 2083.4978 | 2064.0465 | 0 |
| 1736978400 | 2066.868 | 23.1 | 1.13 | 2043.7715 | 2077.7024 | 2043.7715 | 0 |
| 1736892000 | 2043.7715 | 25.63 | 1.27 | 2018.1415 | 2044.2639 | 2018.1415 | 0 |
| 1736805600 | 2018.1415 | 40.17 | 2.03 | 1977.9683 | 2018.148 | 1972.4153 | 0 |
| 1736546400 | 1977.9683 | -21.31 | -1.07 | 1999.2775 | 1999.2775 | 1972.7199 | 0 |
| 1736373600 | 1999.2775 | 7.45 | 0.37 | 1991.8316 | 1999.3521 | 1977.6252 | 0 |
| 1736287200 | 1991.8316 | -4.05 | -0.20 | 1995.8822 | 2012.1267 | 1981.0426 | 0 |
| 1736200800 | 1995.8822 | 10.75 | 0.54 | 1985.1313 | 2014.4763 | 1985.1313 | 0 |
| 1735941600 | 1985.1313 | 2.11 | 0.11 | 1983.0194 | 1991.8201 | 1978.8208 | 0 |
| 1735855200 | 1983.0194 | -21.98 | -1.10 | 2004.9996 | 2021.4303 | 1981.6883 | 0 |
| 1735682400 | 2004.9996 | 8.44 | 0.42 | 1996.5602 | 2011.7731 | 1996.1475 | 0 |
| 1735596000 | 1996.5602 | -25.18 | -1.25 | 2021.7439 | 2021.7439 | 1986.74 | 0 |
| 1735336800 | 2021.7439 | -14.47 | -0.71 | 2036.2112 | 2040.2729 | 2013.7941 | 0 |
| 1735250400 | 2036.2112 | -2.01 | -0.10 | 2038.223 | 2040.7955 | 2026.6484 | 0 |
| 1735077600 | 2038.223 | 12.96 | 0.64 | 2025.2645 | 2038.4271 | 2019.8871 | 0 |
| 1734991200 | 2025.2645 | 0.21 | 0.01 | 2025.0593 | 2026.6363 | 2007.566 | 0 |
| 1734732000 | 2025.0593 | 19.36 | 0.97 | 2005.7016 | 2037.5187 | 1998.366 | 0 |
| 1734645600 | 2005.7016 | -21.84 | -1.08 | 2027.5441 | 2041.9929 | 2005.3272 | 0 |
| 1734559200 | 2027.5441 | -65.21 | -3.12 | 2092.7547 | 2097.5532 | 2026.7836 | 0 |
| 1734472800 | 2092.7547 | -15.54 | -0.74 | 2108.2931 | 2108.2931 | 2091.5407 | 0 |
| 1734386400 | 2108.2931 | -20.73 | -0.97 | 2129.024 | 2129.024 | 2107.862 | 0 |
| 1734127200 | 2129.024 | -20.47 | -0.95 | 2149.4922 | 2149.4922 | 2122.2003 | 0 |
| 1734040800 | 2149.4922 | -17.78 | -0.82 | 2167.2673 | 2167.2673 | 2149.1439 | 0 |
| 1733954400 | 2167.2673 | -5.88 | -0.27 | 2173.1443 | 2178.8449 | 2166.946 | 0 |
| 1733868000 | 2173.1443 | -21.4 | -0.98 | 2194.5447 | 2194.5447 | 2163.5279 | 0 |
| 1733781600 | 2194.5447 | -2.37 | -0.11 | 2196.9135 | 2223.1605 | 2193.9495 | 0 |
