Hot Features
프리미엄
CRSP US Real Estate and REITs Value (CRSPREV)
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 |
|---|---|---|---|---|---|---|---|
| 1741726800 | 1799.5385 | -13.36 | -0.74 | 1799.5385 | 1799.5385 | 1799.5385 | 0 |
| 1741640400 | 1812.9006 | 6.84 | 0.38 | 1812.9006 | 1812.9006 | 1812.9006 | 0 |
| 1741384800 | 1806.0579 | -28.43 | -1.55 | 1806.0579 | 1806.0579 | 1806.0579 | 0 |
| 1741298400 | 1834.4878 | 19.16 | 1.06 | 1834.4878 | 1834.4878 | 1834.4878 | 0 |
| 1741212000 | 1815.3319 | -36.14 | -1.95 | 1815.3319 | 1815.3319 | 1815.3319 | 0 |
| 1741125600 | 1851.4712 | 5.98 | 0.32 | 1851.4712 | 1851.4712 | 1851.4712 | 0 |
| 1741039200 | 1845.4866 | 9.96 | 0.54 | 1845.4866 | 1845.4866 | 1845.4866 | 0 |
| 1740780000 | 1835.5222 | 13.19 | 0.72 | 1835.5222 | 1835.5222 | 1835.5222 | 0 |
| 1740693600 | 1822.3359 | -7.54 | -0.41 | 1822.3359 | 1822.3359 | 1822.3359 | 0 |
| 1740607200 | 1829.8753 | 15.83 | 0.87 | 1829.8753 | 1829.8753 | 1829.8753 | 0 |
| 1740520800 | 1814.0501 | 10.86 | 0.60 | 1814.0501 | 1814.0501 | 1814.0501 | 0 |
| 1740434400 | 1803.1945 | -18.39 | -1.01 | 1803.1945 | 1803.1945 | 1803.1945 | 0 |
| 1740175200 | 1821.5852 | 13 | 0.72 | 1821.5852 | 1821.5852 | 1821.5852 | 0 |
| 1740088800 | 1808.585 | 6.23 | 0.35 | 1808.585 | 1808.585 | 1808.585 | 0 |
| 1740002400 | 1802.3543 | 5.41 | 0.30 | 1802.3543 | 1802.3543 | 1802.3543 | 0 |
| 1739916000 | 1796.945 | -17.28 | -0.95 | 1796.945 | 1796.945 | 1796.945 | 0 |
| 1739570400 | 1814.2284 | 26.51 | 1.48 | 1814.2284 | 1814.2284 | 1814.2284 | 0 |
| 1739484000 | 1787.7232 | 16.83 | 0.95 | 1787.7232 | 1787.7232 | 1787.7232 | 0 |
| 1739397600 | 1770.8929 | -20.26 | -1.13 | 1770.8929 | 1770.8929 | 1770.8929 | 0 |
| 1739311200 | 1791.1578 | -12.38 | -0.69 | 1791.1578 | 1791.1578 | 1791.1578 | 0 |
| 1739224800 | 1803.54 | -5.52 | -0.31 | 1803.54 | 1803.54 | 1803.54 | 0 |
| 1738965600 | 1809.0584 | -3.1 | -0.17 | 1809.0584 | 1809.0584 | 1809.0584 | 0 |
| 1738879200 | 1812.1591 | 17.5 | 0.98 | 1812.1591 | 1812.1591 | 1812.1591 | 0 |
| 1738792800 | 1794.6587 | 32.5 | 1.84 | 1794.6587 | 1794.6587 | 1794.6587 | 0 |
| 1738706400 | 1762.1616 | -0.05 | -0.00 | 1762.1616 | 1762.1616 | 1762.1616 | 0 |
| 1738620000 | 1762.2098 | -18.99 | -1.07 | 1762.2098 | 1762.2098 | 1762.2098 | 0 |
| 1738360800 | 1781.1981 | -2.91 | -0.16 | 1781.1981 | 1781.1981 | 1781.1981 | 0 |
| 1738274400 | 1784.1108 | -0.29 | -0.02 | 1784.1108 | 1784.1108 | 1784.1108 | 0 |
| 1738188000 | 1784.3979 | -13.02 | -0.72 | 1784.3979 | 1784.3979 | 1784.3979 | 0 |
| 1738101600 | 1797.4226 | 12.89 | 0.72 | 1797.4226 | 1797.4226 | 1797.4226 | 0 |
| 1738015200 | 1784.5329 | 9.4 | 0.53 | 1784.5329 | 1784.5329 | 1784.5329 | 0 |
| 1737756000 | 1775.1292 | 6.72 | 0.38 | 1775.1292 | 1775.1292 | 1775.1292 | 0 |
| 1737669600 | 1768.4046 | -20.82 | -1.16 | 1768.4046 | 1768.4046 | 1768.4046 | 0 |
| 1737583200 | 1789.2291 | 14.49 | 0.82 | 1789.2291 | 1789.2291 | 1789.2291 | 0 |
| 1737496800 | 1774.7344 | -0.17 | -0.01 | 1774.7344 | 1774.7344 | 1774.7344 | 0 |
| 1737151200 | 1774.9026 | 41.15 | 2.37 | 1774.9026 | 1774.9026 | 1774.9026 | 0 |
| 1737064800 | 1733.7534 | -31.63 | -1.79 | 1733.7534 | 1733.7534 | 1733.7534 | 0 |
| 1736978400 | 1765.3798 | 56.84 | 3.33 | 1765.3798 | 1765.3798 | 1765.3798 | 0 |
| 1736892000 | 1708.5385 | 26.06 | 1.55 | 1708.5385 | 1708.5385 | 1708.5385 | 0 |
| 1736805600 | 1682.474 | -13.32 | -0.79 | 1682.474 | 1682.474 | 1682.474 | 0 |
| 1736546400 | 1695.7973 | -22.19 | -1.29 | 1695.7973 | 1695.7973 | 1695.7973 | 0 |
| 1736373600 | 1717.9883 | -24.45 | -1.40 | 1717.9883 | 1717.9883 | 1717.9883 | 0 |
| 1736287200 | 1742.4339 | -12.55 | -0.72 | 1742.4339 | 1742.4339 | 1742.4339 | 0 |
| 1736200800 | 1754.9868 | 17.06 | 0.98 | 1754.9868 | 1754.9868 | 1754.9868 | 0 |
| 1735941600 | 1737.9285 | -12.92 | -0.74 | 1737.9285 | 1737.9285 | 1737.9285 | 0 |
| 1735855200 | 1750.8453 | 1.99 | 0.11 | 1750.8453 | 1750.8453 | 1750.8453 | 0 |
| 1735682400 | 1748.8537 | 9.85 | 0.57 | 1748.8537 | 1748.8537 | 1748.8537 | 0 |
| 1735596000 | 1739.0083 | -13.7 | -0.78 | 1739.0083 | 1739.0083 | 1739.0083 | 0 |
| 1735336800 | 1752.7084 | -1.4 | -0.08 | 1752.7084 | 1752.7084 | 1752.7084 | 0 |
| 1735250400 | 1754.1102 | 9.5 | 0.54 | 1754.1102 | 1754.1102 | 1754.1102 | 0 |
| 1735077600 | 1744.6053 | 7.28 | 0.42 | 1744.6053 | 1744.6053 | 1744.6053 | 0 |
| 1734991200 | 1737.3234 | 15.97 | 0.93 | 1737.3234 | 1737.3234 | 1737.3234 | 0 |
| 1734732000 | 1721.354 | -21.47 | -1.23 | 1721.354 | 1721.354 | 1721.354 | 0 |
| 1734645600 | 1742.8283 | -68.74 | -3.79 | 1742.8283 | 1742.8283 | 1742.8283 | 0 |
| 1734559200 | 1811.5706 | -3.48 | -0.19 | 1811.5706 | 1811.5706 | 1811.5706 | 0 |
| 1734472800 | 1815.0508 | -16.62 | -0.91 | 1815.0508 | 1815.0508 | 1815.0508 | 0 |
| 1734386400 | 1831.6744 | -2.7 | -0.15 | 1831.6744 | 1831.6744 | 1831.6744 | 0 |
| 1734127200 | 1834.3725 | -8.52 | -0.46 | 1834.3725 | 1834.3725 | 1834.3725 | 0 |
| 1734040800 | 1842.8948 | -12.29 | -0.66 | 1842.8948 | 1842.8948 | 1842.8948 | 0 |
