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 |
|---|---|---|---|---|---|---|---|
| 1739224800 | 2903.1029 | 0.53 | 0.02 | 2902.5765 | 2915.7702 | 2896.8085 | 0 |
| 1738965600 | 2902.5765 | -27.85 | -0.95 | 2930.4231 | 2932.2403 | 2899.4247 | 0 |
| 1738879200 | 2930.4231 | 2.11 | 0.07 | 2928.3179 | 2945.6077 | 2913.0637 | 0 |
| 1738792800 | 2928.3179 | 15.35 | 0.53 | 2912.9681 | 2930.6753 | 2905.2107 | 0 |
| 1738706400 | 2912.9681 | 21.28 | 0.74 | 2891.6872 | 2914.6725 | 2888.4274 | 0 |
| 1738620000 | 2891.6872 | -41.9 | -1.43 | 2933.5515 | 2933.5515 | 2855.8334 | 0 |
| 1738360800 | 2933.5873 | -27.13 | -0.92 | 2960.7165 | 2969.0501 | 2927.1675 | 0 |
| 1738274400 | 2960.7148 | 31.92 | 1.09 | 2928.7916 | 2973.4652 | 2928.7916 | 0 |
| 1738188000 | 2928.7947 | -9.32 | -0.32 | 2938.1191 | 2955.0469 | 2919.5679 | 0 |
| 1738101600 | 2938.1191 | -4.79 | -0.16 | 2942.911 | 2947.9951 | 2928.378 | 0 |
| 1738015200 | 2942.911 | -8.87 | -0.30 | 2951.7815 | 2956.7271 | 2930.079 | 0 |
| 1737756000 | 2951.7815 | 0.95 | 0.03 | 2950.8359 | 2960.1176 | 2945.8065 | 0 |
| 1737669600 | 2950.8359 | 3.39 | 0.12 | 2947.4429 | 2956.9587 | 2934.9875 | 0 |
| 1737583200 | 2947.4429 | -20.9 | -0.70 | 2968.3412 | 2968.3412 | 2946.0803 | 0 |
| 1737496800 | 2968.3412 | 45.41 | 1.55 | 2922.9303 | 2970.0107 | 2922.9303 | 0 |
| 1737151200 | 2922.9303 | 12.81 | 0.44 | 2910.1251 | 2932.0402 | 2910.1251 | 0 |
| 1737064800 | 2910.1251 | 15.8 | 0.55 | 2894.3253 | 2915.4273 | 2885.8408 | 0 |
| 1736978400 | 2894.3253 | 39.36 | 1.38 | 2854.9623 | 2916.4274 | 2854.9623 | 0 |
| 1736892000 | 2854.9623 | 40.47 | 1.44 | 2814.491 | 2855.8455 | 2814.491 | 0 |
| 1736805600 | 2814.491 | 25.54 | 0.92 | 2788.9552 | 2814.8426 | 2769.4058 | 0 |
| 1736546400 | 2788.9552 | -46.61 | -1.64 | 2835.5677 | 2835.5677 | 2778.6703 | 0 |
| 1736373600 | 2835.5677 | -0.67 | -0.02 | 2836.242 | 2836.242 | 2802.8039 | 0 |
| 1736287200 | 2836.242 | -14.73 | -0.52 | 2850.9735 | 2868.3195 | 2822.5032 | 0 |
| 1736200800 | 2850.9735 | -0.5 | -0.02 | 2851.4774 | 2883.7695 | 2848.0711 | 0 |
| 1735941600 | 2851.4774 | 29.43 | 1.04 | 2822.0448 | 2852.1116 | 2815.3961 | 0 |
| 1735855200 | 2822.0442 | -11.14 | -0.39 | 2833.1855 | 2860.6877 | 2814.0841 | 0 |
| 1735682400 | 2833.1855 | 6.98 | 0.25 | 2826.2039 | 2849.7293 | 2824.7677 | 0 |
| 1735596000 | 2826.2039 | -19.53 | -0.69 | 2845.7326 | 2845.7326 | 2801.9393 | 0 |
| 1735336800 | 2845.7326 | -28.74 | -1.00 | 2874.4769 | 2874.4769 | 2830.9316 | 0 |
| 1735250400 | 2874.4769 | 10.37 | 0.36 | 2864.1088 | 2877.2333 | 2848.6966 | 0 |
| 1735077600 | 2864.1088 | 21.14 | 0.74 | 2842.9585 | 2864.1088 | 2839.5247 | 0 |
| 1734991200 | 2842.967 | 3.93 | 0.14 | 2839.0333 | 2844.2378 | 2817.3709 | 0 |
| 1734732000 | 2839.0333 | 28.7 | 1.02 | 2810.337 | 2862.4667 | 2793.8186 | 0 |
| 1734645600 | 2810.337 | -11.67 | -0.41 | 2822.0025 | 2857.6032 | 2809.9126 | 0 |
| 1734559200 | 2822.0025 | -110.95 | -3.78 | 2932.9528 | 2947.1284 | 2817.4343 | 0 |
| 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 |
