Hot Features
프리미엄
CRSP US Materials (CRSPMT1)
NASDAQI
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733522400 | 2196.9135 | -6.19 | -0.28 | 2203.1002 | 2212.4588 | 2193.9126 | 0 |
| 1733436000 | 2203.1002 | -30.46 | -1.36 | 2233.5605 | 2233.5605 | 2195.6108 | 0 |
| 1733349600 | 2233.5605 | -16.59 | -0.74 | 2250.1515 | 2250.1515 | 2228.2573 | 0 |
| 1733263200 | 2250.1515 | -8.48 | -0.38 | 2258.6266 | 2266.2551 | 2245.7702 | 0 |
| 1733176800 | 2258.6266 | -2.59 | -0.11 | 2261.2215 | 2263.156 | 2244.8543 | 0 |
| 1732917600 | 2261.2215 | 10 | 0.44 | 2251.2199 | 2264.9178 | 2251.2199 | 0 |
| 1732744800 | 2251.2199 | -2.25 | -0.10 | 2253.4711 | 2272.1527 | 2249.1665 | 0 |
| 1732658400 | 2253.4711 | -15.92 | -0.70 | 2269.3921 | 2269.3921 | 2244.7225 | 0 |
| 1732572000 | 2269.3921 | 19.43 | 0.86 | 2249.96 | 2275.8066 | 2249.96 | 0 |
| 1732312800 | 2249.96 | 16.26 | 0.73 | 2233.6991 | 2251.6769 | 2233.6991 | 0 |
| 1732226400 | 2233.6989 | 27.46 | 1.24 | 2206.2419 | 2233.7875 | 2201.6794 | 0 |
| 1732140000 | 2206.2419 | 13.68 | 0.62 | 2192.5661 | 2207.207 | 2186.7877 | 0 |
| 1732053600 | 2192.5661 | -5.71 | -0.26 | 2198.2761 | 2198.2761 | 2173.8462 | 0 |
| 1731967200 | 2198.2761 | 14 | 0.64 | 2184.2797 | 2199.372 | 2184.2797 | 0 |
| 1731708000 | 2184.2797 | -13.02 | -0.59 | 2197.2996 | 2201.2219 | 2180.1205 | 0 |
| 1731621600 | 2197.2996 | -16.96 | -0.77 | 2214.2568 | 2214.5293 | 2193.811 | 0 |
| 1731535200 | 2214.2568 | -1.29 | -0.06 | 2215.5475 | 2222.715 | 2211.283 | 0 |
| 1731448800 | 2215.5475 | -35.91 | -1.59 | 2251.458 | 2251.458 | 2209.0917 | 0 |
| 1731362400 | 2251.458 | -7.95 | -0.35 | 2259.4087 | 2265.1248 | 2250.1301 | 0 |
| 1731103200 | 2259.4087 | -14.74 | -0.65 | 2274.1498 | 2274.1498 | 2255.2372 | 0 |
| 1731016800 | 2274.1498 | 8.01 | 0.35 | 2266.1448 | 2282.737 | 2266.1448 | 0 |
| 1730930400 | 2266.1448 | 53.01 | 2.40 | 2213.1341 | 2275.1907 | 2213.1341 | 0 |
| 1730844000 | 2213.1341 | 10.81 | 0.49 | 2202.3172 | 2217.806 | 2190.5396 | 0 |
| 1730757600 | 2202.3258 | 8.16 | 0.37 | 2194.1636 | 2215.959 | 2194.1636 | 0 |
| 1730494800 | 2194.1636 | 1.8 | 0.08 | 2192.3618 | 2207.4866 | 2192.1384 | 0 |
| 1730408400 | 2192.3618 | -34.56 | -1.55 | 2226.9211 | 2226.9211 | 2192.3618 | 0 |
| 1730322000 | 2226.9211 | 4.98 | 0.22 | 2221.9391 | 2243.5859 | 2221.035 | 0 |
| 1730235600 | 2221.9391 | -16.41 | -0.73 | 2238.3491 | 2238.3491 | 2220.5677 | 0 |
| 1730149200 | 2238.3491 | 22.21 | 1.00 | 2216.1348 | 2240.2458 | 2216.1348 | 0 |
| 1729890000 | 2216.1348 | -14.8 | -0.66 | 2230.9319 | 2239.0047 | 2215.0569 | 0 |
| 1729803600 | 2230.9319 | -22.67 | -1.01 | 2253.6046 | 2254.2154 | 2220.0278 | 0 |
| 1729717200 | 2253.6046 | -10.07 | -0.44 | 2263.6719 | 2267.2986 | 2243.1078 | 0 |
| 1729630800 | 2263.6719 | -18.22 | -0.80 | 2281.8869 | 2281.8869 | 2254.9305 | 0 |
| 1729544400 | 2281.8869 | -21.31 | -0.93 | 2303.2002 | 2303.5376 | 2278.6634 | 0 |
| 1729285200 | 2303.2002 | 9.77 | 0.43 | 2293.4277 | 2308.2339 | 2293.4277 | 0 |
| 1729198800 | 2293.4277 | 2.99 | 0.13 | 2290.4343 | 2299.0855 | 2288.7756 | 0 |
| 1729112400 | 2290.4343 | 19.4 | 0.85 | 2271.0351 | 2294.5659 | 2271.0351 | 0 |
| 1729026000 | 2271.0351 | -1.05 | -0.05 | 2272.0867 | 2288.8517 | 2268.9245 | 0 |
| 1728939600 | 2272.0867 | 11.93 | 0.53 | 2260.152 | 2273.7564 | 2248.9043 | 0 |
| 1728680400 | 2260.152 | 21.22 | 0.95 | 2238.9354 | 2262.5856 | 2238.9354 | 0 |
| 1728594000 | 2238.9354 | 1.98 | 0.09 | 2236.9535 | 2241.9749 | 2227.2345 | 0 |
| 1728507600 | 2236.9535 | 17.42 | 0.78 | 2219.5374 | 2242.379 | 2216.8471 | 0 |
| 1728421200 | 2219.5374 | -8.3 | -0.37 | 2227.8408 | 2227.8408 | 2205.1045 | 0 |
| 1728334800 | 2227.8408 | -1.01 | -0.05 | 2228.8544 | 2230.2392 | 2213.9576 | 0 |
| 1728075600 | 2228.8544 | 12.7 | 0.57 | 2216.3521 | 2235.565 | 2216.1073 | 0 |
| 1727989200 | 2216.1501 | -25.59 | -1.14 | 2241.7434 | 2241.7434 | 2212.0009 | 0 |
| 1727902800 | 2241.7434 | -8.92 | -0.40 | 2250.664 | 2258.8824 | 2238.2347 | 0 |
| 1727816400 | 2250.664 | -9.07 | -0.40 | 2259.7343 | 2260.4235 | 2240.549 | 0 |
| 1727730000 | 2259.7343 | -12.01 | -0.53 | 2271.7459 | 2271.7459 | 2242.2316 | 0 |
| 1727470800 | 2271.7459 | -4.75 | -0.21 | 2276.4939 | 2292.6065 | 2266.335 | 0 |
| 1727384400 | 2276.4939 | 43.56 | 1.95 | 2232.9388 | 2280.3032 | 2232.9388 | 0 |
| 1727298000 | 2232.9388 | -15.15 | -0.67 | 2248.0838 | 2253.701 | 2227.8195 | 0 |
| 1727211600 | 2248.0838 | 30.32 | 1.37 | 2217.7604 | 2251.1239 | 2217.7604 | 0 |
| 1727125200 | 2217.7604 | 14.78 | 0.67 | 2202.9819 | 2218.9579 | 2202.9819 | 0 |
| 1726866000 | 2202.9819 | -16.25 | -0.73 | 2219.2321 | 2219.2321 | 2195.4715 | 0 |
| 1726779600 | 2219.2321 | 38.75 | 1.78 | 2180.4788 | 2225.0496 | 2180.4788 | 0 |
| 1726693200 | 2180.4788 | -7.1 | -0.32 | 2187.5811 | 2210.3181 | 2177.9427 | 0 |
