Hot Features
프리미엄
CRSP US Small Mid Cap Growth Total Return (CRSPSMGT)
NASDAQI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 4037.1372 | -13.95 | -0.34 | 4051.1 | 4056.3847 | 4017.6759 | 0 |
| 1738101600 | 4051.0909 | 42.41 | 1.06 | 4008.6859 | 4062.6384 | 3998.7836 | 0 |
| 1738015200 | 4008.6802 | -86.98 | -2.12 | 4095.6558 | 4095.6558 | 3982.8928 | 0 |
| 1737756000 | 4095.6558 | -10.37 | -0.25 | 4106.0346 | 4119.3918 | 4088.1013 | 0 |
| 1737669600 | 4106.0271 | 24.9 | 0.61 | 4081.1263 | 4106.1009 | 4060.5397 | 0 |
| 1737583200 | 4081.1263 | 5.81 | 0.14 | 4075.3206 | 4094.5239 | 4075.3206 | 0 |
| 1737496800 | 4075.3206 | 69.28 | 1.73 | 4006.0367 | 4077.978 | 4006.0367 | 0 |
| 1737151200 | 4006.0367 | 23.03 | 0.58 | 3983.0958 | 4022.3735 | 3983.0958 | 0 |
| 1737064800 | 3983.0041 | 36.99 | 0.94 | 3946.0095 | 3992.1112 | 3942.8126 | 0 |
| 1736978400 | 3946.0095 | 54.55 | 1.40 | 3891.4549 | 3976.7834 | 3891.4549 | 0 |
| 1736892000 | 3891.4549 | 31.68 | 0.82 | 3859.7796 | 3909.5967 | 3859.7796 | 0 |
| 1736805600 | 3859.7796 | 3.63 | 0.09 | 3856.1512 | 3860.4486 | 3804.2677 | 0 |
| 1736546400 | 3856.1512 | -44.3 | -1.14 | 3900.583 | 3900.583 | 3839.6014 | 0 |
| 1736373600 | 3900.4541 | 3.43 | 0.09 | 3897.0464 | 3905.1532 | 3856.4625 | 0 |
| 1736287200 | 3897.0233 | -42.99 | -1.09 | 3940.0375 | 3957.8117 | 3879.8309 | 0 |
| 1736200800 | 3940.0168 | 17.35 | 0.44 | 3922.6999 | 3967.4707 | 3922.6999 | 0 |
| 1735941600 | 3922.6714 | 72.48 | 1.88 | 3850.2307 | 3925.0541 | 3850.2307 | 0 |
| 1735855200 | 3850.1869 | 10.51 | 0.27 | 3839.9324 | 3887.2308 | 3826.0747 | 0 |
| 1735682400 | 3839.6781 | -13.74 | -0.36 | 3853.924 | 3874.5105 | 3829.911 | 0 |
| 1735596000 | 3853.4216 | -42.29 | -1.09 | 3895.7345 | 3895.7345 | 3816.5241 | 0 |
| 1735336800 | 3895.7107 | -49.37 | -1.25 | 3945.2473 | 3945.2473 | 3871.2901 | 0 |
| 1735250400 | 3945.0847 | 4.19 | 0.11 | 3941.0668 | 3950.5781 | 3917.4279 | 0 |
| 1735077600 | 3940.8992 | 39.65 | 1.02 | 3901.2452 | 3940.9118 | 3901.2452 | 0 |
| 1734991200 | 3901.2452 | -7.31 | -0.19 | 3908.5764 | 3908.5764 | 3864.9826 | 0 |
| 1734732000 | 3908.5531 | 58.47 | 1.52 | 3850.1366 | 3932.644 | 3820.745 | 0 |
| 1734645600 | 3850.0841 | -9.21 | -0.24 | 3859.3055 | 3911.6475 | 3846.259 | 0 |
| 1734559200 | 3859.2987 | -165.81 | -4.12 | 4025.1095 | 4030.8629 | 3849.3328 | 0 |
| 1734472800 | 4025.1086 | -39.12 | -0.96 | 4064.4718 | 4064.4718 | 4017.3945 | 0 |
| 1734386400 | 4064.227 | 17.41 | 0.43 | 4047.1355 | 4077.1104 | 4042.9028 | 0 |
| 1734127200 | 4046.8122 | -15.57 | -0.38 | 4062.8049 | 4070.7506 | 4031.8026 | 0 |
| 1734040800 | 4062.3825 | -23.31 | -0.57 | 4085.6958 | 4089.2164 | 4061.8416 | 0 |
| 1733954400 | 4085.6958 | 38.79 | 0.96 | 4046.9083 | 4095.9633 | 4046.9083 | 0 |
| 1733868000 | 4046.9083 | -43.28 | -1.06 | 4090.2153 | 4090.5171 | 4040.9364 | 0 |
| 1733781600 | 4090.1854 | -57.54 | -1.39 | 4147.7419 | 4155.9982 | 4088.2073 | 0 |
| 1733522400 | 4147.7233 | 33.39 | 0.81 | 4114.4988 | 4153.7162 | 4114.4988 | 0 |
| 1733436000 | 4114.332 | -36.6 | -0.88 | 4150.9401 | 4152.1829 | 4112.9123 | 0 |
| 1733349600 | 4150.9296 | 44.52 | 1.08 | 4106.5221 | 4151.4922 | 4106.5221 | 0 |
| 1733263200 | 4106.4064 | 4.66 | 0.11 | 4101.7825 | 4110.3458 | 4089.9565 | 0 |
| 1733176800 | 4101.749 | 0.67 | 0.02 | 4101.4254 | 4113.2467 | 4096.7829 | 0 |
| 1732917600 | 4101.0778 | 13.87 | 0.34 | 4087.3115 | 4120.3059 | 4087.3115 | 0 |
| 1732744800 | 4087.2082 | -5.91 | -0.14 | 4093.1405 | 4114.7977 | 4068.7368 | 0 |
| 1732658400 | 4093.1173 | -6.63 | -0.16 | 4099.7995 | 4100.8908 | 4080.146 | 0 |
| 1732572000 | 4099.7494 | 36.86 | 0.91 | 4062.9856 | 4125.5081 | 4062.9856 | 0 |
| 1732312800 | 4062.8941 | 60.31 | 1.51 | 4002.8046 | 4066.2585 | 4002.8046 | 0 |
| 1732226400 | 4002.5836 | 56.06 | 1.42 | 3946.5531 | 4019.9748 | 3946.5531 | 0 |
| 1732140000 | 3946.5223 | 21.54 | 0.55 | 3925.0144 | 3947.5227 | 3902.1164 | 0 |
| 1732053600 | 3924.9856 | 41.56 | 1.07 | 3883.4834 | 3925.6423 | 3852.0249 | 0 |
| 1731967200 | 3883.426 | 23.08 | 0.60 | 3860.7899 | 3896.5369 | 3852.5801 | 0 |
| 1731708000 | 3860.3468 | -46.37 | -1.19 | 3907.0343 | 3907.0343 | 3850.4143 | 0 |
| 1731621600 | 3906.7118 | -50.74 | -1.28 | 3957.7896 | 3962.925 | 3904.1942 | 0 |
| 1731535200 | 3957.4562 | -15.1 | -0.38 | 3972.8404 | 4005.1974 | 3955.0311 | 0 |
| 1731448800 | 3972.5531 | -30.5 | -0.76 | 4003.1521 | 4003.1521 | 3951.5141 | 0 |
| 1731362400 | 4003.0542 | 46.42 | 1.17 | 3956.6391 | 4011.1348 | 3956.6391 | 0 |
| 1731103200 | 3956.6391 | 40.42 | 1.03 | 3916.4297 | 3958.9372 | 3913.5056 | 0 |
| 1731016800 | 3916.2147 | 36.12 | 0.93 | 3880.1589 | 3924.4741 | 3880.1589 | 0 |
| 1730930400 | 3880.0934 | 123.93 | 3.30 | 3756.1936 | 3880.8543 | 3756.1936 | 0 |
| 1730844000 | 3756.159 | 70.25 | 1.91 | 3685.9507 | 3756.4352 | 3684.4982 | 0 |
| 1730757600 | 3685.9056 | 1.67 | 0.05 | 3684.3354 | 3705.5497 | 3669.1389 | 0 |
| 1730494800 | 3684.2405 | 15.56 | 0.42 | 3668.8601 | 3716.4778 | 3668.8601 | 0 |
| 1730408400 | 3668.6769 | -57.05 | -1.53 | 3725.8465 | 3725.8465 | 3668.4713 | 0 |
| 1730322000 | 3725.7291 | -16.53 | -0.44 | 3742.2913 | 3757.9881 | 3725.0449 | 0 |
