Hot Features
프리미엄
CRSP US Small Cap Value (CRSPSCV1)
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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 2932.9528 | -36.4 | -1.23 | 2969.3533 | 2969.3533 | 2926.5342 | 0 |
| 1734386400 | 2969.3533 | -3.81 | -0.13 | 2973.1646 | 2984.1385 | 2963.3314 | 0 |
| 1734127200 | 2973.1646 | -17.03 | -0.57 | 2990.1963 | 2990.1963 | 2963.0021 | 0 |
| 1734040800 | 2990.1963 | -19.88 | -0.66 | 3010.078 | 3010.1625 | 2989.9903 | 0 |
| 1733954400 | 3010.078 | 11.56 | 0.39 | 2998.5189 | 3019.8691 | 2998.5189 | 0 |
| 1733868000 | 2998.5189 | -18.76 | -0.62 | 3017.2784 | 3020.1522 | 2991.7653 | 0 |
| 1733781600 | 3017.2784 | -10.77 | -0.36 | 3028.046 | 3050.148 | 3016.9453 | 0 |
| 1733522400 | 3028.046 | -2.97 | -0.10 | 3031.0169 | 3048.7145 | 3019.7724 | 0 |
| 1733436000 | 3031.0169 | -22.59 | -0.74 | 3053.6089 | 3056.5927 | 3030.2177 | 0 |
| 1733349600 | 3053.6089 | 2.43 | 0.08 | 3051.1799 | 3054.8728 | 3039.2695 | 0 |
| 1733263200 | 3051.1799 | -17.9 | -0.58 | 3069.0839 | 3074.2127 | 3045.1017 | 0 |
| 1733176800 | 3069.0839 | -7.31 | -0.24 | 3076.392 | 3079.0742 | 3058.1384 | 0 |
| 1732917600 | 3076.392 | 2.96 | 0.10 | 3073.429 | 3092.3418 | 3073.429 | 0 |
| 1732744800 | 3073.429 | -5.01 | -0.16 | 3078.4354 | 3106.7645 | 3072.7893 | 0 |
| 1732658400 | 3078.4354 | -16.29 | -0.53 | 3094.7255 | 3094.7255 | 3064.7617 | 0 |
| 1732572000 | 3094.7255 | 45.44 | 1.49 | 3049.2882 | 3118.7504 | 3049.2882 | 0 |
| 1732312800 | 3049.2882 | 40.6 | 1.35 | 3008.6903 | 3051.0147 | 3008.6903 | 0 |
| 1732226400 | 3008.6903 | 48.77 | 1.65 | 2959.9251 | 3014.6781 | 2959.9251 | 0 |
| 1732140000 | 2959.9251 | 8.57 | 0.29 | 2951.3556 | 2960.2371 | 2937.7042 | 0 |
| 1732053600 | 2951.3556 | -3.77 | -0.13 | 2955.1262 | 2955.1262 | 2924.7316 | 0 |
| 1731967200 | 2955.1262 | 3.74 | 0.13 | 2951.3849 | 2965.7864 | 2949.8658 | 0 |
| 1731708000 | 2951.3849 | -21.04 | -0.71 | 2972.4296 | 2976.9364 | 2944.6756 | 0 |
| 1731621600 | 2972.4296 | -27.45 | -0.91 | 2999.8779 | 3009.8574 | 2968.9897 | 0 |
| 1731535200 | 2999.8779 | -12.47 | -0.41 | 3012.344 | 3032.6939 | 2998.398 | 0 |
| 1731448800 | 3012.344 | -37.95 | -1.24 | 3050.2923 | 3050.2923 | 3006.5205 | 0 |
| 1731362400 | 3050.2923 | 31.29 | 1.04 | 3019.0052 | 3064.7607 | 3019.0052 | 0 |
| 1731103200 | 3019.0052 | 10.37 | 0.34 | 3008.6336 | 3024.7808 | 3002.9639 | 0 |
| 1731016800 | 3008.6336 | -8.95 | -0.30 | 3017.5796 | 3030.2632 | 3003.9971 | 0 |
| 1730930400 | 3017.5796 | 129.8 | 4.49 | 2887.7792 | 3019.5264 | 2887.7792 | 0 |
| 1730844000 | 2887.7792 | 41.71 | 1.47 | 2846.0729 | 2888.2701 | 2838.1573 | 0 |
| 1730757600 | 2846.0729 | 9.61 | 0.34 | 2836.4586 | 2864.7434 | 2833.5578 | 0 |
| 1730494800 | 2836.4586 | -0.12 | -0.00 | 2836.5761 | 2862.8887 | 2833.5758 | 0 |
| 1730408400 | 2836.5761 | -38.88 | -1.35 | 2875.4566 | 2875.4566 | 2836.4128 | 0 |
| 1730322000 | 2875.4566 | 8.23 | 0.29 | 2867.2289 | 2901.9928 | 2860.4255 | 0 |
| 1730235600 | 2867.2289 | -5.41 | -0.19 | 2872.6392 | 2872.6392 | 2850.1009 | 0 |
| 1730149200 | 2872.6392 | 35.01 | 1.23 | 2837.6314 | 2877.3703 | 2837.6314 | 0 |
| 1729890000 | 2837.6314 | -22.92 | -0.80 | 2860.5537 | 2875.6021 | 2836.1024 | 0 |
| 1729803600 | 2860.5537 | 5.76 | 0.20 | 2854.7984 | 2863.6869 | 2846.8715 | 0 |
| 1729717200 | 2854.7984 | -11.89 | -0.41 | 2866.6929 | 2868.6057 | 2836.8204 | 0 |
| 1729630800 | 2866.6929 | -14.95 | -0.52 | 2881.6423 | 2881.6423 | 2858.172 | 0 |
| 1729544400 | 2881.6423 | -45.45 | -1.55 | 2927.0936 | 2927.0936 | 2881.0222 | 0 |
| 1729285200 | 2927.0936 | 1.64 | 0.06 | 2925.4546 | 2932.8698 | 2919.219 | 0 |
| 1729198800 | 2925.4546 | 1.53 | 0.05 | 2923.9214 | 2927.9886 | 2914.4489 | 0 |
| 1729112400 | 2923.9214 | 35.19 | 1.22 | 2888.7331 | 2930.2133 | 2888.7331 | 0 |
| 1729026000 | 2888.7331 | 2.5 | 0.09 | 2886.2317 | 2922.1368 | 2886.2317 | 0 |
| 1728939600 | 2886.2317 | 18.43 | 0.64 | 2867.8006 | 2888.4226 | 2859.3921 | 0 |
| 1728680400 | 2867.8006 | 43.19 | 1.53 | 2824.6146 | 2868.7525 | 2824.6146 | 0 |
| 1728594000 | 2824.6146 | -14.71 | -0.52 | 2839.3258 | 2839.3258 | 2814.3595 | 0 |
| 1728507600 | 2839.3258 | 13.74 | 0.49 | 2825.5809 | 2849.5157 | 2822.7791 | 0 |
| 1728421200 | 2825.5809 | -3.32 | -0.12 | 2828.8972 | 2835.5308 | 2817.5411 | 0 |
| 1728334800 | 2828.8961 | -20.61 | -0.72 | 2849.5087 | 2849.5087 | 2814.0545 | 0 |
| 1728075600 | 2849.5087 | 29.87 | 1.06 | 2819.7421 | 2854.6008 | 2819.7421 | 0 |
| 1727989200 | 2819.6396 | -12.9 | -0.46 | 2832.542 | 2832.542 | 2804.3902 | 0 |
| 1727902800 | 2832.542 | -8.33 | -0.29 | 2840.8715 | 2849.7592 | 2827.5756 | 0 |
| 1727816400 | 2840.8715 | -28.46 | -0.99 | 2869.3326 | 2869.3326 | 2824.3697 | 0 |
| 1727730000 | 2869.3326 | 4.33 | 0.15 | 2865.0025 | 2871.6922 | 2845.5938 | 0 |
| 1727470800 | 2865.0025 | 10.56 | 0.37 | 2854.44 | 2888.6911 | 2854.44 | 0 |
| 1727384400 | 2854.44 | 25.8 | 0.91 | 2828.6407 | 2867.0929 | 2828.6407 | 0 |
| 1727298000 | 2828.6407 | -27.3 | -0.96 | 2855.9444 | 2859.2845 | 2825.3113 | 0 |
| 1727211600 | 2855.9444 | 2.98 | 0.10 | 2852.9652 | 2865.722 | 2852.9652 | 0 |
| 1727125200 | 2852.9652 | 8.82 | 0.31 | 2844.1462 | 2860.3748 | 2843.3407 | 0 |
| 1726866000 | 2844.1462 | -24.71 | -0.86 | 2868.8556 | 2868.8556 | 2839.0264 | 0 |
| 1726779600 | 2868.8556 | 47.58 | 1.69 | 2821.2804 | 2871.631 | 2821.2804 | 0 |
| 1726693200 | 2821.2804 | 3.64 | 0.13 | 2817.6406 | 2868.9853 | 2811.6394 | 0 |
