Hot Features
프리미엄
CRSP US Materials Value (CRSPMTV)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 2111.9699 | 12.91 | 0.62 | 2111.9699 | 2111.9699 | 2111.9699 | 0 |
| 1738274400 | 2099.0584 | 3.02 | 0.14 | 2099.0584 | 2099.0584 | 2099.0584 | 0 |
| 1738188000 | 2096.0358 | -13.6 | -0.64 | 2096.0358 | 2096.0358 | 2096.0358 | 0 |
| 1738101600 | 2109.6402 | 7.44 | 0.35 | 2109.6402 | 2109.6402 | 2109.6402 | 0 |
| 1738015200 | 2102.1962 | -20.47 | -0.96 | 2102.1962 | 2102.1962 | 2102.1962 | 0 |
| 1737756000 | 2122.6657 | 20.08 | 0.96 | 2122.6657 | 2122.6657 | 2122.6657 | 0 |
| 1737669600 | 2102.5854 | -22.81 | -1.07 | 2102.5854 | 2102.5854 | 2102.5854 | 0 |
| 1737583200 | 2125.3924 | 10.41 | 0.49 | 2125.3924 | 2125.3924 | 2125.3924 | 0 |
| 1737496800 | 2114.9831 | 14.84 | 0.71 | 2114.9831 | 2114.9831 | 2114.9831 | 0 |
| 1737151200 | 2100.1398 | 31.18 | 1.51 | 2100.1398 | 2100.1398 | 2100.1398 | 0 |
| 1737064800 | 2068.9638 | -9.46 | -0.46 | 2068.9638 | 2068.9638 | 2068.9638 | 0 |
| 1736978400 | 2078.4253 | 49.11 | 2.42 | 2078.4253 | 2078.4253 | 2078.4253 | 0 |
| 1736892000 | 2029.3196 | 53.99 | 2.73 | 2029.3196 | 2029.3196 | 2029.3196 | 0 |
| 1736805600 | 1975.3273 | -9.05 | -0.46 | 1975.3273 | 1975.3273 | 1975.3273 | 0 |
| 1736546400 | 1984.3742 | -3.26 | -0.16 | 1984.3742 | 1984.3742 | 1984.3742 | 0 |
| 1736373600 | 1987.6295 | -9.65 | -0.48 | 1987.6295 | 1987.6295 | 1987.6295 | 0 |
| 1736287200 | 1997.2809 | -2.82 | -0.14 | 1997.2809 | 1997.2809 | 1997.2809 | 0 |
| 1736200800 | 2000.0985 | 12.19 | 0.61 | 2000.0985 | 2000.0985 | 2000.0985 | 0 |
| 1735941600 | 1987.9105 | -27.09 | -1.34 | 1987.9105 | 1987.9105 | 1987.9105 | 0 |
| 1735855200 | 2015.0038 | 12.76 | 0.64 | 2015.0038 | 2015.0038 | 2015.0038 | 0 |
| 1735682400 | 2002.243 | -5.62 | -0.28 | 2002.243 | 2002.243 | 2002.243 | 0 |
| 1735596000 | 2007.8591 | -15.66 | -0.77 | 2007.8591 | 2007.8591 | 2007.8591 | 0 |
| 1735336800 | 2023.5222 | -4.27 | -0.21 | 2023.5222 | 2023.5222 | 2023.5222 | 0 |
| 1735250400 | 2027.7898 | 1.79 | 0.09 | 2027.7898 | 2027.7898 | 2027.7898 | 0 |
| 1735077600 | 2026.0007 | 7.37 | 0.37 | 2026.0007 | 2026.0007 | 2026.0007 | 0 |
| 1734991200 | 2018.6295 | 20.01 | 1.00 | 2018.6295 | 2018.6295 | 2018.6295 | 0 |
| 1734732000 | 1998.6179 | -32.85 | -1.62 | 1998.6179 | 1998.6179 | 1998.6179 | 0 |
| 1734645600 | 2031.4721 | -59.55 | -2.85 | 2031.4721 | 2031.4721 | 2031.4721 | 0 |
| 1734559200 | 2091.0223 | -5.09 | -0.24 | 2091.0223 | 2091.0223 | 2091.0223 | 0 |
| 1734472800 | 2096.1151 | -28.27 | -1.33 | 2096.1151 | 2096.1151 | 2096.1151 | 0 |
| 1734386400 | 2124.389 | -15.37 | -0.72 | 2124.389 | 2124.389 | 2124.389 | 0 |
| 1734127200 | 2139.757 | -18.53 | -0.86 | 2139.757 | 2139.757 | 2139.757 | 0 |
| 1734040800 | 2158.2854 | -21.47 | -0.99 | 2158.2854 | 2158.2854 | 2158.2854 | 0 |
| 1733954400 | 2179.7595 | -12 | -0.55 | 2179.7595 | 2179.7595 | 2179.7595 | 0 |
| 1733868000 | 2191.7566 | -24.27 | -1.10 | 2191.7566 | 2191.7566 | 2191.7566 | 0 |
| 1733781600 | 2216.0279 | 5.42 | 0.25 | 2216.0279 | 2216.0279 | 2216.0279 | 0 |
| 1733522400 | 2210.6073 | -11.66 | -0.52 | 2210.6073 | 2210.6073 | 2210.6073 | 0 |
| 1733436000 | 2222.2716 | -21.07 | -0.94 | 2222.2716 | 2222.2716 | 2222.2716 | 0 |
| 1733349600 | 2243.3422 | -24.88 | -1.10 | 2243.3422 | 2243.3422 | 2243.3422 | 0 |
| 1733263200 | 2268.2262 | 5.87 | 0.26 | 2268.2262 | 2268.2262 | 2268.2262 | 0 |
| 1733176800 | 2262.3574 | 8.19 | 0.36 | 2262.3574 | 2262.3574 | 2262.3574 | 0 |
| 1732917600 | 2254.1709 | -4.14 | -0.18 | 2254.1709 | 2254.1709 | 2254.1709 | 0 |
| 1732744800 | 2258.3116 | -3.74 | -0.17 | 2258.3116 | 2258.3116 | 2258.3116 | 0 |
| 1732658400 | 2262.0546 | 5.62 | 0.25 | 2262.0546 | 2262.0546 | 2262.0546 | 0 |
| 1732572000 | 2256.4339 | 22.36 | 1.00 | 2256.4339 | 2256.4339 | 2256.4339 | 0 |
| 1732312800 | 2234.0761 | 26.26 | 1.19 | 2234.0761 | 2234.0761 | 2234.0761 | 0 |
| 1732226400 | 2207.8134 | 15.67 | 0.71 | 2207.8134 | 2207.8134 | 2207.8134 | 0 |
| 1732140000 | 2192.1474 | 9.71 | 0.44 | 2192.1474 | 2192.1474 | 2192.1474 | 0 |
| 1732053600 | 2182.4397 | -4.79 | -0.22 | 2182.4397 | 2182.4397 | 2182.4397 | 0 |
| 1731967200 | 2187.2269 | -10.06 | -0.46 | 2187.2269 | 2187.2269 | 2187.2269 | 0 |
| 1731708000 | 2197.2869 | -14.47 | -0.65 | 2197.2869 | 2197.2869 | 2197.2869 | 0 |
| 1731621600 | 2211.7545 | -5 | -0.23 | 2211.7545 | 2211.7545 | 2211.7545 | 0 |
| 1731535200 | 2216.7504 | -24.95 | -1.11 | 2216.7504 | 2216.7504 | 2216.7504 | 0 |
| 1731448800 | 2241.7021 | -16.78 | -0.74 | 2241.7021 | 2241.7021 | 2241.7021 | 0 |
| 1731362400 | 2258.4831 | -2.66 | -0.12 | 2258.4831 | 2258.4831 | 2258.4831 | 0 |
| 1731103200 | 2261.1389 | -18.49 | -0.81 | 2261.1389 | 2261.1389 | 2261.1389 | 0 |
| 1731016800 | 2279.6299 | 12.57 | 0.55 | 2279.6299 | 2279.6299 | 2279.6299 | 0 |
| 1730930400 | 2267.0562 | 71.48 | 3.26 | 2267.0562 | 2267.0562 | 2267.0562 | 0 |
| 1730844000 | 2195.5789 | -13.02 | -0.59 | 2195.5789 | 2195.5789 | 2195.5789 | 0 |
| 1730757600 | 2208.5947 | 10.97 | 0.50 | 2208.5947 | 2208.5947 | 2208.5947 | 0 |
| 1730494800 | 2197.6236 | -10.88 | -0.49 | 2197.6236 | 2197.6236 | 2197.6236 | 0 |
