Hot Features
프리미엄
CRSP US Small Mid Cap Growth (CRSPSMG1)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 3084.0889 | 52.67 | 1.74 | 3031.4237 | 3086.1025 | 2990.3028 | 0 |
| 1744318800 | 3031.4237 | -122.29 | -3.88 | 3153.7139 | 3153.7139 | 2951.5934 | 0 |
| 1744232400 | 3153.7139 | 288.51 | 10.07 | 2865.2019 | 3168.406 | 2831.3806 | 0 |
| 1744146000 | 2865.2019 | -65.92 | -2.25 | 2931.1201 | 3035.1601 | 2826.4591 | 0 |
| 1744059600 | 2931.1201 | -6.71 | -0.23 | 2937.8265 | 3048.7199 | 2789.5796 | 0 |
| 1743800400 | 2937.8265 | -183.76 | -5.89 | 3121.5908 | 3121.5908 | 2905.3446 | 0 |
| 1743714000 | 3121.5908 | -205.56 | -6.18 | 3327.1547 | 3327.1547 | 3117.8164 | 0 |
| 1743627600 | 3327.1547 | 47.84 | 1.46 | 3279.3173 | 3340.8592 | 3238.2815 | 0 |
| 1743541200 | 3279.3173 | 17.22 | 0.53 | 3262.101 | 3291.3754 | 3224.3779 | 0 |
| 1743454800 | 3262.101 | -2.47 | -0.08 | 3264.5715 | 3275.4865 | 3186.2266 | 0 |
| 1743195600 | 3264.5715 | -70.16 | -2.10 | 3334.7326 | 3334.7326 | 3250.2259 | 0 |
| 1743109200 | 3334.7326 | -23.61 | -0.70 | 3358.3469 | 3366.1377 | 3317.8132 | 0 |
| 1743022800 | 3358.3469 | -49.35 | -1.45 | 3407.6919 | 3412.7155 | 3347.6522 | 0 |
| 1742936400 | 3407.6919 | -3.08 | -0.09 | 3410.7767 | 3425.2129 | 3391.7742 | 0 |
| 1742850000 | 3410.7767 | 88.47 | 2.66 | 3322.3029 | 3414.8402 | 3322.3029 | 0 |
| 1742590800 | 3322.3029 | 2.05 | 0.06 | 3320.2557 | 3324.2282 | 3270.4025 | 0 |
| 1742504400 | 3320.2557 | -16.73 | -0.50 | 3336.9825 | 3354.3814 | 3310.3595 | 0 |
| 1742418000 | 3336.9825 | 56.46 | 1.72 | 3280.5247 | 3361.2416 | 3280.5247 | 0 |
| 1742331600 | 3280.5247 | -43.81 | -1.32 | 3324.3307 | 3324.3307 | 3265.3294 | 0 |
| 1742245200 | 3324.3307 | 52.62 | 1.61 | 3271.7068 | 3341.3691 | 3267.4699 | 0 |
| 1741986000 | 3271.7068 | 85.96 | 2.70 | 3185.7502 | 3273.3021 | 3185.7502 | 0 |
| 1741899600 | 3185.7502 | -71.65 | -2.20 | 3257.3991 | 3257.3991 | 3170.8194 | 0 |
| 1741813200 | 3257.3991 | 16.62 | 0.51 | 3240.7833 | 3299.1694 | 3227.5042 | 0 |
| 1741726800 | 3240.7833 | -7.42 | -0.23 | 3248.2041 | 3279.9349 | 3208.4269 | 0 |
| 1741640400 | 3248.2041 | -107.95 | -3.22 | 3356.1509 | 3356.1509 | 3220.981 | 0 |
| 1741384800 | 3356.1509 | 16.1 | 0.48 | 3340.0519 | 3366.4103 | 3268.1043 | 0 |
| 1741298400 | 3340.0519 | -97.07 | -2.82 | 3437.1231 | 3437.1231 | 3331.3114 | 0 |
| 1741212000 | 3437.1231 | 48.25 | 1.42 | 3388.8706 | 3439.3465 | 3369.6348 | 0 |
| 1741125600 | 3388.8706 | -30.57 | -0.89 | 3419.4409 | 3444.6076 | 3323.1782 | 0 |
| 1741039200 | 3419.4409 | -80.81 | -2.31 | 3500.3185 | 3528.8484 | 3402.8281 | 0 |
| 1740780000 | 3500.2498 | 46.87 | 1.36 | 3453.397 | 3500.9781 | 3435.7224 | 0 |
| 1740693600 | 3453.3791 | -62.45 | -1.78 | 3515.8292 | 3534.6189 | 3452.5522 | 0 |
| 1740607200 | 3515.8292 | 21.53 | 0.62 | 3494.2944 | 3557.1266 | 3494.2944 | 0 |
| 1740520800 | 3494.2944 | -29.3 | -0.83 | 3523.5918 | 3523.5918 | 3455.8748 | 0 |
| 1740434400 | 3523.5918 | -23.94 | -0.67 | 3547.5354 | 3553.0183 | 3490.4638 | 0 |
| 1740175200 | 3547.5354 | -108.69 | -2.97 | 3656.2224 | 3668.3776 | 3538.6417 | 0 |
| 1740088800 | 3656.2224 | -46.06 | -1.24 | 3702.2808 | 3702.2808 | 3627.9268 | 0 |
| 1740002400 | 3702.2808 | -21.79 | -0.59 | 3724.0667 | 3724.0667 | 3696.7983 | 0 |
| 1739916000 | 3724.0667 | 25.67 | 0.69 | 3698.3921 | 3724.0667 | 3698.3921 | 0 |
| 1739570400 | 3698.3921 | -7.57 | -0.20 | 3705.964 | 3717.0342 | 3692.4017 | 0 |
| 1739484000 | 3705.964 | 20.41 | 0.55 | 3685.5541 | 3706.7384 | 3670.2616 | 0 |
| 1739397600 | 3685.5541 | -8.4 | -0.23 | 3693.9572 | 3693.9572 | 3645.0499 | 0 |
| 1739311200 | 3693.9572 | -37.81 | -1.01 | 3731.7688 | 3731.7688 | 3683.1602 | 0 |
| 1739224800 | 3731.7688 | 23.15 | 0.62 | 3708.6182 | 3735.5742 | 3708.6182 | 0 |
| 1738965600 | 3708.6182 | -15.22 | -0.41 | 3723.8355 | 3752.5824 | 3703.8964 | 0 |
| 1738879200 | 3723.8355 | -0.84 | -0.02 | 3724.6789 | 3737.7392 | 3697.0989 | 0 |
| 1738792800 | 3724.6789 | 32.95 | 0.89 | 3691.7239 | 3725.4861 | 3685.9704 | 0 |
| 1738706400 | 3691.7239 | 24.56 | 0.67 | 3667.1688 | 3697.7905 | 3661.2953 | 0 |
| 1738620000 | 3667.1688 | -19.61 | -0.53 | 3686.7742 | 3686.7742 | 3608.5945 | 0 |
| 1738360800 | 3686.7742 | -30.82 | -0.83 | 3717.5959 | 3738.7343 | 3680.6591 | 0 |
| 1738274400 | 3717.5959 | 52.82 | 1.44 | 3664.774 | 3730.8871 | 3664.774 | 0 |
| 1738188000 | 3664.774 | -12.68 | -0.34 | 3677.449 | 3682.2462 | 3647.1077 | 0 |
| 1738101600 | 3677.449 | 38.49 | 1.06 | 3638.955 | 3687.9314 | 3629.966 | 0 |
| 1738015200 | 3638.955 | -78.95 | -2.12 | 3717.9087 | 3717.9087 | 3615.5459 | 0 |
| 1737756000 | 3717.9087 | -9.42 | -0.25 | 3727.3303 | 3739.4556 | 3711.051 | 0 |
| 1737669600 | 3727.3303 | 22.6 | 0.61 | 3704.726 | 3727.3973 | 3686.0381 | 0 |
| 1737583200 | 3704.726 | 5.27 | 0.14 | 3699.4559 | 3716.888 | 3699.4559 | 0 |
| 1737496800 | 3699.4559 | 62.89 | 1.73 | 3636.562 | 3701.8681 | 3636.562 | 0 |
| 1737151200 | 3636.562 | 20.83 | 0.58 | 3615.7364 | 3651.3924 | 3615.7364 | 0 |
| 1737064800 | 3615.7364 | 33.58 | 0.94 | 3582.153 | 3624.0037 | 3579.2509 | 0 |
| 1736978400 | 3582.153 | 49.52 | 1.40 | 3532.6288 | 3610.0893 | 3532.6288 | 0 |
| 1736892000 | 3532.6288 | 28.75 | 0.82 | 3503.8742 | 3549.0978 | 3503.8742 | 0 |
