Hot Features
프리미엄
CRSP US Small Mid Cap OSV Index (CRSPSMV)
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 |
|---|---|---|---|---|---|---|---|
| 1737583200 | 3367.1712 | 28.95 | 0.87 | 3367.1712 | 3367.1712 | 3367.1712 | 0 |
| 1737496800 | 3338.2169 | 15.93 | 0.48 | 3338.2169 | 3338.2169 | 3338.2169 | 0 |
| 1737151200 | 3322.2917 | 50 | 1.53 | 3322.2917 | 3322.2917 | 3322.2917 | 0 |
| 1737064800 | 3272.2889 | -21.79 | -0.66 | 3272.2889 | 3272.2889 | 3272.2889 | 0 |
| 1736978400 | 3294.0807 | 77.38 | 2.41 | 3294.0807 | 3294.0807 | 3294.0807 | 0 |
| 1736892000 | 3216.6974 | 58.93 | 1.87 | 3216.6974 | 3216.6974 | 3216.6974 | 0 |
| 1736805600 | 3157.7698 | -35.25 | -1.10 | 3157.7698 | 3157.7698 | 3157.7698 | 0 |
| 1736546400 | 3193.0162 | -15.92 | -0.50 | 3193.0162 | 3193.0162 | 3193.0162 | 0 |
| 1736373600 | 3208.9333 | -44.61 | -1.37 | 3208.9333 | 3208.9333 | 3208.9333 | 0 |
| 1736287200 | 3253.5474 | -3.12 | -0.10 | 3253.5474 | 3253.5474 | 3253.5474 | 0 |
| 1736200800 | 3256.6683 | 47.37 | 1.48 | 3256.6683 | 3256.6683 | 3256.6683 | 0 |
| 1735941600 | 3209.2941 | -12.9 | -0.40 | 3209.2941 | 3209.2941 | 3209.2941 | 0 |
| 1735855200 | 3222.1918 | 10.1 | 0.31 | 3222.1918 | 3222.1918 | 3222.1918 | 0 |
| 1735682400 | 3212.0906 | 10.81 | 0.34 | 3212.0906 | 3212.0906 | 3212.0906 | 0 |
| 1735596000 | 3201.28 | -39.88 | -1.23 | 3201.28 | 3201.28 | 3201.28 | 0 |
| 1735336800 | 3241.1643 | -0.5 | -0.02 | 3241.1643 | 3241.1643 | 3241.1643 | 0 |
| 1735250400 | 3241.6621 | 10.47 | 0.32 | 3241.6621 | 3241.6621 | 3241.6621 | 0 |
| 1735077600 | 3231.1935 | 11.09 | 0.34 | 3231.1935 | 3231.1935 | 3231.1935 | 0 |
| 1734991200 | 3220.1072 | 50.57 | 1.60 | 3220.1072 | 3220.1072 | 3220.1072 | 0 |
| 1734732000 | 3169.5396 | -48.15 | -1.50 | 3169.5396 | 3169.5396 | 3169.5396 | 0 |
| 1734645600 | 3217.6882 | -102.25 | -3.08 | 3217.6882 | 3217.6882 | 3217.6882 | 0 |
| 1734559200 | 3319.9333 | -9.56 | -0.29 | 3319.9333 | 3319.9333 | 3319.9333 | 0 |
| 1734472800 | 3329.497 | -17.63 | -0.53 | 3329.497 | 3329.497 | 3329.497 | 0 |
| 1734386400 | 3347.1298 | -16.5 | -0.49 | 3347.1298 | 3347.1298 | 3347.1298 | 0 |
| 1734127200 | 3363.6334 | -14.61 | -0.43 | 3363.6334 | 3363.6334 | 3363.6334 | 0 |
| 1734040800 | 3378.2458 | -10.17 | -0.30 | 3378.2458 | 3378.2458 | 3378.2458 | 0 |
| 1733954400 | 3388.4207 | -4.85 | -0.14 | 3388.4207 | 3388.4207 | 3388.4207 | 0 |
| 1733868000 | 3393.2698 | -45.12 | -1.31 | 3393.2698 | 3393.2698 | 3393.2698 | 0 |
| 1733781600 | 3438.3933 | -3.25 | -0.09 | 3438.3933 | 3438.3933 | 3438.3933 | 0 |
| 1733522400 | 3441.6427 | -4.83 | -0.14 | 3441.6427 | 3441.6427 | 3441.6427 | 0 |
| 1733436000 | 3446.473 | 8.46 | 0.25 | 3446.473 | 3446.473 | 3446.473 | 0 |
| 1733349600 | 3438.0157 | -1.12 | -0.03 | 3438.0157 | 3438.0157 | 3438.0157 | 0 |
| 1733263200 | 3439.136 | -12.95 | -0.38 | 3439.136 | 3439.136 | 3439.136 | 0 |
| 1733176800 | 3452.087 | -0.99 | -0.03 | 3452.087 | 3452.087 | 3452.087 | 0 |
| 1732917600 | 3453.075 | -2.63 | -0.08 | 3453.075 | 3453.075 | 3453.075 | 0 |
| 1732744800 | 3455.7089 | 11.95 | 0.35 | 3455.7089 | 3455.7089 | 3455.7089 | 0 |
| 1732658400 | 3443.755 | -2.83 | -0.08 | 3443.755 | 3443.755 | 3443.755 | 0 |
| 1732572000 | 3446.5843 | 61.69 | 1.82 | 3446.5843 | 3446.5843 | 3446.5843 | 0 |
| 1732312800 | 3384.894 | 39.23 | 1.17 | 3384.894 | 3384.894 | 3384.894 | 0 |
| 1732226400 | 3345.6591 | 28.8 | 0.87 | 3345.6591 | 3345.6591 | 3345.6591 | 0 |
| 1732140000 | 3316.8619 | 43.89 | 1.34 | 3316.8619 | 3316.8619 | 3316.8619 | 0 |
| 1732053600 | 3272.9702 | -14.48 | -0.44 | 3272.9702 | 3272.9702 | 3272.9702 | 0 |
| 1731967200 | 3287.4544 | -20.61 | -0.62 | 3287.4544 | 3287.4544 | 3287.4544 | 0 |
| 1731708000 | 3308.062 | -42.1 | -1.26 | 3308.062 | 3308.062 | 3308.062 | 0 |
| 1731621600 | 3350.1618 | -18.51 | -0.55 | 3350.1618 | 3350.1618 | 3350.1618 | 0 |
| 1731535200 | 3368.6741 | -5.15 | -0.15 | 3368.6741 | 3368.6741 | 3368.6741 | 0 |
| 1731448800 | 3373.8244 | -4.23 | -0.13 | 3373.8244 | 3373.8244 | 3373.8244 | 0 |
| 1731362400 | 3378.0545 | 46.57 | 1.40 | 3378.0545 | 3378.0545 | 3378.0545 | 0 |
| 1731103200 | 3331.4872 | 0.88 | 0.03 | 3331.4872 | 3331.4872 | 3331.4872 | 0 |
| 1731016800 | 3330.6093 | 21.31 | 0.64 | 3330.6093 | 3330.6093 | 3330.6093 | 0 |
| 1730930400 | 3309.3012 | 143.67 | 4.54 | 3309.3012 | 3309.3012 | 3309.3012 | 0 |
| 1730844000 | 3165.6356 | 6.58 | 0.21 | 3165.6356 | 3165.6356 | 3165.6356 | 0 |
| 1730757600 | 3159.0595 | -16.58 | -0.52 | 3159.0595 | 3159.0595 | 3159.0595 | 0 |
| 1730494800 | 3175.6353 | -18.19 | -0.57 | 3175.6353 | 3175.6353 | 3175.6353 | 0 |
| 1730408400 | 3193.8266 | -2.28 | -0.07 | 3193.8266 | 3193.8266 | 3193.8266 | 0 |
| 1730322000 | 3196.1017 | 1.81 | 0.06 | 3196.1017 | 3196.1017 | 3196.1017 | 0 |
| 1730235600 | 3194.2966 | -7.53 | -0.24 | 3194.2966 | 3194.2966 | 3194.2966 | 0 |
| 1730149200 | 3201.8284 | -11.17 | -0.35 | 3201.8284 | 3201.8284 | 3201.8284 | 0 |
| 1729890000 | 3213.002 | 12.19 | 0.38 | 3213.002 | 3213.002 | 3213.002 | 0 |
| 1729803600 | 3200.8096 | 7.93 | 0.25 | 3200.8096 | 3200.8096 | 3200.8096 | 0 |
| 1729717200 | 3192.878 | -14.89 | -0.46 | 3192.878 | 3192.878 | 3192.878 | 0 |
