Hot Features
프리미엄
CRSP US Small Cap Growth (CRSPSCG1)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 3216.5989 | 4.03 | 0.13 | 3212.571 | 3229.5306 | 3204.7584 | 0 |
| 1739484000 | 3212.571 | 39.25 | 1.24 | 3173.3204 | 3213.0913 | 3173.3204 | 0 |
| 1739397600 | 3173.3204 | -9.24 | -0.29 | 3182.5586 | 3182.5586 | 3137.4717 | 0 |
| 1739311200 | 3182.5586 | -40.42 | -1.25 | 3222.9741 | 3222.9741 | 3176.3546 | 0 |
| 1739224800 | 3222.9741 | 12.01 | 0.37 | 3210.9625 | 3231.9081 | 3210.9625 | 0 |
| 1738965600 | 3210.9625 | -35.6 | -1.10 | 3246.5578 | 3257.3699 | 3204.5009 | 0 |
| 1738879200 | 3246.5578 | -15.04 | -0.46 | 3261.5933 | 3275.3657 | 3225.9272 | 0 |
| 1738792800 | 3261.5933 | 36.63 | 1.14 | 3224.9671 | 3261.7725 | 3224.9671 | 0 |
| 1738706400 | 3224.9671 | 27.28 | 0.85 | 3197.6918 | 3226.7713 | 3196.6741 | 0 |
| 1738620000 | 3197.6918 | -30.41 | -0.94 | 3228.1044 | 3228.1044 | 3150.4222 | 0 |
| 1738360800 | 3228.1044 | -31.83 | -0.98 | 3259.9333 | 3278.164 | 3220.1133 | 0 |
| 1738274400 | 3259.9333 | 42.2 | 1.31 | 3217.7379 | 3273.0823 | 3217.7379 | 0 |
| 1738188000 | 3217.7379 | -18.46 | -0.57 | 3236.1943 | 3239.3071 | 3200.122 | 0 |
| 1738101600 | 3236.1943 | 33.56 | 1.05 | 3202.6385 | 3244.7252 | 3196.1801 | 0 |
| 1738015200 | 3202.6385 | -63.98 | -1.96 | 3266.6234 | 3266.6234 | 3180.6452 | 0 |
| 1737756000 | 3266.6234 | -12.28 | -0.37 | 3278.904 | 3289.7629 | 3259.0515 | 0 |
| 1737669600 | 3278.904 | 20.36 | 0.62 | 3258.5484 | 3279.2145 | 3231.872 | 0 |
| 1737583200 | 3258.5484 | -7.19 | -0.22 | 3265.7343 | 3276.2035 | 3257.5036 | 0 |
| 1737496800 | 3265.7343 | 57.74 | 1.80 | 3207.9895 | 3266.2424 | 3207.9895 | 0 |
| 1737151200 | 3207.9895 | 11.05 | 0.35 | 3196.94 | 3226.5022 | 3196.94 | 0 |
| 1737064800 | 3196.94 | 21.66 | 0.68 | 3175.2768 | 3205.1173 | 3168.193 | 0 |
| 1736978400 | 3175.2768 | 46.97 | 1.50 | 3128.3038 | 3203.3329 | 3128.3038 | 0 |
| 1736892000 | 3128.3038 | 22.94 | 0.74 | 3105.3617 | 3144.876 | 3103.5256 | 0 |
| 1736805600 | 3105.3617 | 8.82 | 0.28 | 3096.5376 | 3105.9282 | 3054.2224 | 0 |
| 1736546400 | 3096.5376 | -44.42 | -1.41 | 3140.9564 | 3140.9564 | 3079.1128 | 0 |
| 1736373600 | 3140.9564 | -3.42 | -0.11 | 3144.3748 | 3145.1383 | 3104.5455 | 0 |
| 1736287200 | 3144.3748 | -34.29 | -1.08 | 3178.6672 | 3200.3216 | 3128.5344 | 0 |
| 1736200800 | 3178.6672 | 11.38 | 0.36 | 3167.2913 | 3207.089 | 3167.2913 | 0 |
| 1735941600 | 3167.2913 | 62.26 | 2.01 | 3105.0342 | 3167.6145 | 3105.0342 | 0 |
| 1735855200 | 3105.0342 | 7.24 | 0.23 | 3097.792 | 3140.9863 | 3087.9355 | 0 |
| 1735682400 | 3097.792 | -5.77 | -0.19 | 3103.562 | 3128.1808 | 3090.7645 | 0 |
| 1735596000 | 3103.562 | -32.48 | -1.04 | 3136.0393 | 3136.0393 | 3069.9989 | 0 |
| 1735336800 | 3136.0393 | -44.29 | -1.39 | 3180.3298 | 3180.3298 | 3114.6882 | 0 |
| 1735250400 | 3180.3298 | 15.46 | 0.49 | 3164.8745 | 3185.3484 | 3146.3006 | 0 |
| 1735077600 | 3164.8745 | 30.05 | 0.96 | 3134.8223 | 3164.9953 | 3132.0845 | 0 |
| 1734991200 | 3134.8223 | -2.36 | -0.08 | 3137.1819 | 3137.5726 | 3105.9006 | 0 |
| 1734732000 | 3137.1819 | 36.35 | 1.17 | 3100.8344 | 3162.6772 | 3073.203 | 0 |
| 1734645600 | 3100.8344 | -9.23 | -0.30 | 3110.0601 | 3153.0257 | 3093.2598 | 0 |
| 1734559200 | 3110.0601 | -143.86 | -4.42 | 3253.9182 | 3263.1322 | 3094.8339 | 0 |
| 1734472800 | 3253.9182 | -33.3 | -1.01 | 3287.2186 | 3287.2186 | 3241.6129 | 0 |
| 1734386400 | 3287.2186 | 27.39 | 0.84 | 3259.8253 | 3298.5019 | 3253.8569 | 0 |
| 1734127200 | 3259.8253 | -13.8 | -0.42 | 3273.6239 | 3281.83 | 3245.0365 | 0 |
| 1734040800 | 3273.6239 | -24.64 | -0.75 | 3298.2594 | 3302.4913 | 3272.6421 | 0 |
| 1733954400 | 3298.2594 | 31.13 | 0.95 | 3267.1337 | 3308.5677 | 3267.1337 | 0 |
| 1733868000 | 3267.1337 | -34.66 | -1.05 | 3301.7926 | 3302.228 | 3261.4191 | 0 |
| 1733781600 | 3301.7926 | -42.45 | -1.27 | 3344.2457 | 3352.6717 | 3301.4903 | 0 |
| 1733522400 | 3344.2457 | 24.55 | 0.74 | 3319.6957 | 3349.5404 | 3319.6957 | 0 |
| 1733436000 | 3319.6957 | -41.75 | -1.24 | 3361.442 | 3362.5977 | 3318.5198 | 0 |
| 1733349600 | 3361.442 | 29.3 | 0.88 | 3332.1563 | 3365.4748 | 3332.1563 | 0 |
| 1733263200 | 3332.1434 | 6.09 | 0.18 | 3326.0508 | 3334.0216 | 3319.9802 | 0 |
| 1733176800 | 3326.0508 | -4.1 | -0.12 | 3330.1515 | 3335.7073 | 3316.9863 | 0 |
| 1732917600 | 3330.1515 | 14.06 | 0.42 | 3316.089 | 3349.2895 | 3316.089 | 0 |
| 1732744800 | 3316.089 | -1.61 | -0.05 | 3317.6954 | 3340.2902 | 3299.3566 | 0 |
| 1732658400 | 3317.6944 | -16.11 | -0.48 | 3333.8049 | 3333.8049 | 3307.411 | 0 |
| 1732572000 | 3333.8049 | 42.54 | 1.29 | 3291.2633 | 3357.673 | 3291.2633 | 0 |
| 1732312800 | 3291.2633 | 57.37 | 1.77 | 3233.898 | 3296.3067 | 3233.898 | 0 |
| 1732226400 | 3233.898 | 48.96 | 1.54 | 3184.9415 | 3250.6089 | 3184.9415 | 0 |
| 1732140000 | 3184.9415 | 23.96 | 0.76 | 3160.978 | 3185.2483 | 3148.6239 | 0 |
| 1732053600 | 3160.978 | 40.36 | 1.29 | 3120.6178 | 3161.5591 | 3091.7442 | 0 |
| 1731967200 | 3120.6178 | 20.22 | 0.65 | 3100.3974 | 3133.7204 | 3100.3974 | 0 |
