Hot Features
프리미엄
CRSP US Small Mid Cap Total Return (CRSPSMT)
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 |
|---|---|---|---|---|---|---|---|
| 1738101600 | 4108.8314 | 6.33 | 0.15 | 4102.5014 | 4118.1785 | 4089.6814 | 0 |
| 1738015200 | 4102.4972 | -38.98 | -0.94 | 4141.526 | 4141.526 | 4081.0102 | 0 |
| 1737756000 | 4141.4778 | -3.48 | -0.08 | 4145.0248 | 4158.2754 | 4135.091 | 0 |
| 1737669600 | 4144.9548 | 12.83 | 0.31 | 4132.1254 | 4145.7972 | 4113.4723 | 0 |
| 1737583200 | 4132.1231 | -15.14 | -0.37 | 4147.8664 | 4152.7565 | 4131.2159 | 0 |
| 1737496800 | 4147.2638 | 59.92 | 1.47 | 4087.3442 | 4147.7491 | 4087.3442 | 0 |
| 1737151200 | 4087.3442 | 18.81 | 0.46 | 4068.6513 | 4102.5784 | 4068.6513 | 0 |
| 1737064800 | 4068.5364 | 34.79 | 0.86 | 4033.7705 | 4074.8359 | 4027.2421 | 0 |
| 1736978400 | 4033.7499 | 48.62 | 1.22 | 3985.2061 | 4061.2841 | 3985.2061 | 0 |
| 1736892000 | 3985.1315 | 41.89 | 1.06 | 3943.2983 | 3993.0684 | 3943.2983 | 0 |
| 1736805600 | 3943.2402 | 21.6 | 0.55 | 3921.6801 | 3943.7581 | 3890.1616 | 0 |
| 1736546400 | 3921.6358 | -56.77 | -1.43 | 3978.6549 | 3978.6549 | 3911.0134 | 0 |
| 1736373600 | 3978.4036 | 4.83 | 0.12 | 3973.6028 | 3978.66 | 3937.0137 | 0 |
| 1736287200 | 3973.5752 | -25.97 | -0.65 | 3999.6845 | 4021.3365 | 3956.9744 | 0 |
| 1736200800 | 3999.5495 | 4.07 | 0.10 | 3995.6281 | 4036.1997 | 3995.4981 | 0 |
| 1735941600 | 3995.4766 | 52.59 | 1.33 | 3943.0968 | 3997.7368 | 3943.0968 | 0 |
| 1735855200 | 3942.8897 | -3.02 | -0.08 | 3946.4576 | 3984.0158 | 3925.5584 | 0 |
| 1735682400 | 3945.907 | -0.08 | -0.00 | 3947.1646 | 3971.8987 | 3935.1227 | 0 |
| 1735596000 | 3945.9905 | -35.77 | -0.90 | 3981.8822 | 3981.8822 | 3911.3248 | 0 |
| 1735336800 | 3981.7597 | -40.61 | -1.01 | 4022.4806 | 4022.4806 | 3961.6153 | 0 |
| 1735250400 | 4022.3653 | 7.25 | 0.18 | 4015.2361 | 4025.9143 | 3994.6524 | 0 |
| 1735077600 | 4015.1179 | 34.11 | 0.86 | 3981.0126 | 4015.3235 | 3980.3979 | 0 |
| 1734991200 | 3981.0038 | -0.61 | -0.02 | 3981.6808 | 3983.4439 | 3946.4653 | 0 |
| 1734732000 | 3981.6114 | 54.09 | 1.38 | 3927.8001 | 4005.6693 | 3906.2037 | 0 |
| 1734645600 | 3927.5188 | -11.16 | -0.28 | 3938.7757 | 3987.026 | 3927.0963 | 0 |
| 1734559200 | 3938.6782 | -149.03 | -3.65 | 4087.8865 | 4096.7963 | 3934.6757 | 0 |
| 1734472800 | 4087.7098 | -39.73 | -0.96 | 4127.8293 | 4127.8293 | 4081.7846 | 0 |
| 1734386400 | 4127.4444 | 0.79 | 0.02 | 4127.178 | 4147.5343 | 4119.8801 | 0 |
| 1734127200 | 4126.6541 | -17.71 | -0.43 | 4145.2364 | 4146.5459 | 4115.7998 | 0 |
| 1734040800 | 4144.3633 | -22.24 | -0.53 | 4166.6391 | 4169.2388 | 4144.1908 | 0 |
| 1733954400 | 4166.6013 | 19.99 | 0.48 | 4146.7879 | 4176.1817 | 4146.7879 | 0 |
| 1733868000 | 4146.6087 | -38.85 | -0.93 | 4185.6418 | 4185.6418 | 4143.2876 | 0 |
| 1733781600 | 4185.4563 | -39.71 | -0.94 | 4225.361 | 4235.7262 | 4184.825 | 0 |
| 1733522400 | 4225.162 | 9.59 | 0.23 | 4215.9909 | 4242.9703 | 4215.9909 | 0 |
| 1733436000 | 4215.5723 | -28.68 | -0.68 | 4244.393 | 4248.2985 | 4214.1477 | 0 |
| 1733349600 | 4244.254 | 18.48 | 0.44 | 4225.863 | 4244.6458 | 4223.7721 | 0 |
| 1733263200 | 4225.776 | -8.04 | -0.19 | 4233.9537 | 4239.0141 | 4217.9041 | 0 |
| 1733176800 | 4233.8189 | -11.23 | -0.26 | 4245.9757 | 4250.8846 | 4225.2613 | 0 |
| 1732917600 | 4245.0453 | 9.35 | 0.22 | 4236.4534 | 4259.5604 | 4236.4534 | 0 |
| 1732744800 | 4235.6947 | -4.14 | -0.10 | 4240.0003 | 4265.2614 | 4228.7537 | 0 |
| 1732658400 | 4239.8299 | -7.76 | -0.18 | 4247.6874 | 4247.6874 | 4223.2915 | 0 |
| 1732572000 | 4247.5946 | 43.14 | 1.03 | 4204.6065 | 4270.8433 | 4204.6065 | 0 |
| 1732312800 | 4204.4559 | 50.59 | 1.22 | 4154.1441 | 4206.8237 | 4154.1441 | 0 |
| 1732226400 | 4153.8628 | 59.05 | 1.44 | 4095.1005 | 4164.6291 | 4095.1005 | 0 |
| 1732140000 | 4094.8173 | 16.62 | 0.41 | 4078.2882 | 4095.6453 | 4059.9781 | 0 |
| 1732053600 | 4078.1961 | 15.42 | 0.38 | 4062.9565 | 4080.3146 | 4028.9753 | 0 |
| 1731967200 | 4062.7755 | 18.21 | 0.45 | 4045.1404 | 4074.4359 | 4043.7895 | 0 |
| 1731708000 | 4044.5698 | -31.48 | -0.77 | 4076.7632 | 4076.7632 | 4035.7379 | 0 |
| 1731621600 | 4076.0451 | -41.99 | -1.02 | 4118.4215 | 4125.3782 | 4073.5772 | 0 |
| 1731535200 | 4118.0382 | -11.64 | -0.28 | 4130.228 | 4157.3056 | 4115.8629 | 0 |
| 1731448800 | 4129.6822 | -36.39 | -0.87 | 4166.3576 | 4166.3576 | 4115.9321 | 0 |
| 1731362400 | 4166.0737 | 39.01 | 0.95 | 4127.0687 | 4180.9023 | 4127.0687 | 0 |
| 1731103200 | 4127.0646 | 30.65 | 0.75 | 4096.7735 | 4133.0056 | 4096.3711 | 0 |
| 1731016800 | 4096.4189 | 9.93 | 0.24 | 4086.614 | 4109.7932 | 4086.614 | 0 |
| 1730930400 | 4086.4849 | 129.38 | 3.27 | 3957.1521 | 4088.8178 | 3957.1521 | 0 |
| 1730844000 | 3957.1022 | 61.78 | 1.59 | 3895.3771 | 3957.4524 | 3891.0403 | 0 |
| 1730757600 | 3895.3208 | 5.33 | 0.14 | 3890.327 | 3915.5957 | 3884.6951 | 0 |
| 1730494800 | 3889.9894 | 3.21 | 0.08 | 3887.1351 | 3927.3901 | 3887.0307 | 0 |
| 1730408400 | 3886.7805 | -49.06 | -1.25 | 3936.193 | 3936.193 | 3886.5161 | 0 |
| 1730322000 | 3935.8384 | -2.85 | -0.07 | 3938.7692 | 3966.7857 | 3927.7325 | 0 |
| 1730235600 | 3938.6843 | -6.53 | -0.17 | 3945.2289 | 3945.2289 | 3920.6147 | 0 |
