Hot Features
프리미엄
CRSP US Small Cap Value OSV Index (CRSPSCVV)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 2930.9983 | 39.12 | 1.35 | 2930.9983 | 2930.9983 | 2930.9983 | 0 |
| 1737064800 | 2891.8796 | -27.67 | -0.95 | 2891.8796 | 2891.8796 | 2891.8796 | 0 |
| 1736978400 | 2919.5451 | 86.13 | 3.04 | 2919.5451 | 2919.5451 | 2919.5451 | 0 |
| 1736892000 | 2833.4132 | 61.7 | 2.23 | 2833.4132 | 2833.4132 | 2833.4132 | 0 |
| 1736805600 | 2771.7111 | -29.16 | -1.04 | 2771.7111 | 2771.7111 | 2771.7111 | 0 |
| 1736546400 | 2800.8684 | -18.8 | -0.67 | 2800.8684 | 2800.8684 | 2800.8684 | 0 |
| 1736373600 | 2819.6673 | -42.35 | -1.48 | 2819.6673 | 2819.6673 | 2819.6673 | 0 |
| 1736287200 | 2862.013 | -1.57 | -0.05 | 2862.013 | 2862.013 | 2862.013 | 0 |
| 1736200800 | 2863.5852 | 33.77 | 1.19 | 2863.5852 | 2863.5852 | 2863.5852 | 0 |
| 1735941600 | 2829.8159 | -20.81 | -0.73 | 2829.8159 | 2829.8159 | 2829.8159 | 0 |
| 1735855200 | 2850.6265 | 14.35 | 0.51 | 2850.6265 | 2850.6265 | 2850.6265 | 0 |
| 1735682400 | 2836.2776 | 10.41 | 0.37 | 2836.2776 | 2836.2776 | 2836.2776 | 0 |
| 1735596000 | 2825.8658 | -29.03 | -1.02 | 2825.8658 | 2825.8658 | 2825.8658 | 0 |
| 1735336800 | 2854.8957 | 4.97 | 0.17 | 2854.8957 | 2854.8957 | 2854.8957 | 0 |
| 1735250400 | 2849.929 | 6.19 | 0.22 | 2849.929 | 2849.929 | 2849.929 | 0 |
| 1735077600 | 2843.7344 | 14.7 | 0.52 | 2843.7344 | 2843.7344 | 2843.7344 | 0 |
| 1734991200 | 2829.0322 | 34.4 | 1.23 | 2829.0322 | 2829.0322 | 2829.0322 | 0 |
| 1734732000 | 2794.6279 | -50.05 | -1.76 | 2794.6279 | 2794.6279 | 2794.6279 | 0 |
| 1734645600 | 2844.6773 | -97.92 | -3.33 | 2844.6773 | 2844.6773 | 2844.6773 | 0 |
| 1734559200 | 2942.5972 | -8.5 | -0.29 | 2942.5972 | 2942.5972 | 2942.5972 | 0 |
| 1734472800 | 2951.0993 | -16.25 | -0.55 | 2951.0993 | 2951.0993 | 2951.0993 | 0 |
| 1734386400 | 2967.3491 | -18.93 | -0.63 | 2967.3491 | 2967.3491 | 2967.3491 | 0 |
| 1734127200 | 2986.282 | -19.43 | -0.65 | 2986.282 | 2986.282 | 2986.282 | 0 |
| 1734040800 | 3005.7098 | -13.95 | -0.46 | 3005.7098 | 3005.7098 | 3005.7098 | 0 |
| 1733954400 | 3019.6635 | 3.25 | 0.11 | 3019.6635 | 3019.6635 | 3019.6635 | 0 |
| 1733868000 | 3016.4095 | -25.63 | -0.84 | 3016.4095 | 3016.4095 | 3016.4095 | 0 |
| 1733781600 | 3042.0395 | -7.99 | -0.26 | 3042.0395 | 3042.0395 | 3042.0395 | 0 |
| 1733522400 | 3050.0328 | -5.1 | -0.17 | 3050.0328 | 3050.0328 | 3050.0328 | 0 |
| 1733436000 | 3055.1295 | 5.63 | 0.18 | 3055.1295 | 3055.1295 | 3055.1295 | 0 |
| 1733349600 | 3049.4988 | -23.77 | -0.77 | 3049.4988 | 3049.4988 | 3049.4988 | 0 |
| 1733263200 | 3073.2721 | -5.56 | -0.18 | 3073.2721 | 3073.2721 | 3073.2721 | 0 |
| 1733176800 | 3078.8322 | -9.24 | -0.30 | 3078.8322 | 3078.8322 | 3078.8322 | 0 |
| 1732917600 | 3088.0757 | -4.37 | -0.14 | 3088.0757 | 3088.0757 | 3088.0757 | 0 |
| 1732744800 | 3092.4413 | 9.16 | 0.30 | 3092.4413 | 3092.4413 | 3092.4413 | 0 |
| 1732658400 | 3083.2779 | 6.84 | 0.22 | 3083.2779 | 3083.2779 | 3083.2779 | 0 |
| 1732572000 | 3076.4409 | 58.4 | 1.94 | 3076.4409 | 3076.4409 | 3076.4409 | 0 |
| 1732312800 | 3018.0403 | 46.46 | 1.56 | 3018.0403 | 3018.0403 | 3018.0403 | 0 |
| 1732226400 | 2971.5841 | 20.76 | 0.70 | 2971.5841 | 2971.5841 | 2971.5841 | 0 |
| 1732140000 | 2950.8271 | 25.16 | 0.86 | 2950.8271 | 2950.8271 | 2950.8271 | 0 |
| 1732053600 | 2925.6655 | -25.8 | -0.87 | 2925.6655 | 2925.6655 | 2925.6655 | 0 |
| 1731967200 | 2951.4612 | -25.26 | -0.85 | 2951.4612 | 2951.4612 | 2951.4612 | 0 |
| 1731708000 | 2976.7234 | -29.53 | -0.98 | 2976.7234 | 2976.7234 | 2976.7234 | 0 |
| 1731621600 | 3006.2509 | -20.07 | -0.66 | 3006.2509 | 3006.2509 | 3006.2509 | 0 |
| 1731535200 | 3026.3203 | -12.1 | -0.40 | 3026.3203 | 3026.3203 | 3026.3203 | 0 |
| 1731448800 | 3038.4235 | -7.25 | -0.24 | 3038.4235 | 3038.4235 | 3038.4235 | 0 |
| 1731362400 | 3045.6777 | 36.08 | 1.20 | 3045.6777 | 3045.6777 | 3045.6777 | 0 |
| 1731103200 | 3009.5985 | -10.23 | -0.34 | 3009.5985 | 3009.5985 | 3009.5985 | 0 |
| 1731016800 | 3019.8302 | 28.3 | 0.95 | 3019.8302 | 3019.8302 | 3019.8302 | 0 |
| 1730930400 | 2991.5297 | 154.94 | 5.46 | 2991.5297 | 2991.5297 | 2991.5297 | 0 |
| 1730844000 | 2836.589 | 2.79 | 0.10 | 2836.589 | 2836.589 | 2836.589 | 0 |
| 1730757600 | 2833.8031 | -16.64 | -0.58 | 2833.8031 | 2833.8031 | 2833.8031 | 0 |
| 1730494800 | 2850.4479 | -21.28 | -0.74 | 2850.4479 | 2850.4479 | 2850.4479 | 0 |
| 1730408400 | 2871.726 | 8.43 | 0.29 | 2871.726 | 2871.726 | 2871.726 | 0 |
| 1730322000 | 2863.2911 | 8.02 | 0.28 | 2863.2911 | 2863.2911 | 2863.2911 | 0 |
| 1730235600 | 2855.2741 | 0.22 | 0.01 | 2855.2741 | 2855.2741 | 2855.2741 | 0 |
| 1730149200 | 2855.0546 | -16.61 | -0.58 | 2855.0546 | 2855.0546 | 2855.0546 | 0 |
| 1729890000 | 2871.6661 | 8.42 | 0.29 | 2871.6661 | 2871.6661 | 2871.6661 | 0 |
| 1729803600 | 2863.2444 | 6.24 | 0.22 | 2863.2444 | 2863.2444 | 2863.2444 | 0 |
| 1729717200 | 2857.0088 | -14.83 | -0.52 | 2857.0088 | 2857.0088 | 2857.0088 | 0 |
| 1729630800 | 2871.8401 | -52.92 | -1.81 | 2871.8401 | 2871.8401 | 2871.8401 | 0 |
| 1729544400 | 2924.7643 | -7.05 | -0.24 | 2924.7643 | 2924.7643 | 2924.7643 | 0 |
| 1729285200 | 2931.8132 | 5.25 | 0.18 | 2931.8132 | 2931.8132 | 2931.8132 | 0 |
