Hot Features
프리미엄
CRSP US Small Mid Cap Value (CRSPSMV1)
NASDAQI
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 2743.3656 | 20.95 | 0.77 | 2722.4187 | 2749.4262 | 2701.75 | 0 |
| 1741298400 | 2722.4187 | -26.37 | -0.96 | 2748.7896 | 2748.7896 | 2708.6768 | 0 |
| 1741212000 | 2748.7896 | 24.55 | 0.90 | 2724.2365 | 2755.7345 | 2710.6756 | 0 |
| 1741125600 | 2724.2365 | -53.74 | -1.93 | 2777.9783 | 2777.9783 | 2715.3523 | 0 |
| 1741039200 | 2777.9783 | -39.59 | -1.41 | 2817.5698 | 2835.164 | 2764.3702 | 0 |
| 1740780000 | 2817.5698 | 29.7 | 1.07 | 2787.8699 | 2818.0614 | 2780.3738 | 0 |
| 1740693600 | 2787.8699 | -19.06 | -0.68 | 2806.9252 | 2818.7524 | 2787.0346 | 0 |
| 1740607200 | 2806.9252 | -8.67 | -0.31 | 2815.5949 | 2830.834 | 2801.1283 | 0 |
| 1740520800 | 2815.5949 | 7.72 | 0.27 | 2807.8791 | 2824.8413 | 2799.0613 | 0 |
| 1740434400 | 2807.8791 | 1.21 | 0.04 | 2806.6723 | 2821.1599 | 2799.2701 | 0 |
| 1740175200 | 2806.6723 | -45.14 | -1.58 | 2851.8123 | 2858.1556 | 2800.3335 | 0 |
| 1740088800 | 2851.8123 | -10.99 | -0.38 | 2862.8013 | 2862.8013 | 2833.5816 | 0 |
| 1740002400 | 2862.8013 | 1.12 | 0.04 | 2861.6788 | 2867.4554 | 2846.5581 | 0 |
| 1739916000 | 2861.6788 | 17.7 | 0.62 | 2843.9826 | 2861.7327 | 2842.1351 | 0 |
| 1739570400 | 2843.9826 | -1.51 | -0.05 | 2845.4885 | 2863.5674 | 2841.5249 | 0 |
| 1739484000 | 2845.4885 | 27.38 | 0.97 | 2818.1131 | 2847.5984 | 2818.1131 | 0 |
| 1739397600 | 2818.1131 | -27.01 | -0.95 | 2845.1255 | 2845.1255 | 2808.5194 | 0 |
| 1739311200 | 2845.1255 | -1.27 | -0.04 | 2846.4007 | 2846.8077 | 2830.1714 | 0 |
| 1739224800 | 2846.4002 | 4.6 | 0.16 | 2841.7959 | 2854.3035 | 2838.3801 | 0 |
| 1738965600 | 2841.7959 | -20.69 | -0.72 | 2862.4879 | 2865.707 | 2838.2305 | 0 |
| 1738879200 | 2862.4879 | -4.57 | -0.16 | 2867.0582 | 2879.7578 | 2846.4648 | 0 |
| 1738792800 | 2867.0582 | 18.46 | 0.65 | 2848.6023 | 2869.5661 | 2845.505 | 0 |
| 1738706400 | 2848.6023 | 7.76 | 0.27 | 2840.8454 | 2854.056 | 2833.1481 | 0 |
| 1738620000 | 2840.8454 | -26.92 | -0.94 | 2867.7461 | 2867.7461 | 2804.1369 | 0 |
| 1738360800 | 2867.7615 | -23.41 | -0.81 | 2891.1756 | 2897.4162 | 2862.8853 | 0 |
| 1738274400 | 2891.1747 | 30.03 | 1.05 | 2861.1437 | 2900.9775 | 2861.1437 | 0 |
| 1738188000 | 2861.145 | -9.01 | -0.31 | 2870.1506 | 2884.1523 | 2855.029 | 0 |
| 1738101600 | 2870.1506 | -16.92 | -0.59 | 2887.0737 | 2887.0737 | 2862.4854 | 0 |
| 1738015200 | 2887.0737 | 1.36 | 0.05 | 2885.7141 | 2887.9167 | 2870.6502 | 0 |
| 1737756000 | 2885.7141 | 1.58 | 0.05 | 2884.1314 | 2893.8444 | 2879.0931 | 0 |
| 1737669600 | 2884.1314 | 1.73 | 0.06 | 2882.3984 | 2889.6896 | 2869.2823 | 0 |
| 1737583200 | 2882.3984 | -22.84 | -0.79 | 2905.9811 | 2905.9811 | 2881.8058 | 0 |
| 1737496800 | 2905.243 | 35.83 | 1.25 | 2869.4137 | 2906.2927 | 2869.4137 | 0 |
| 1737151200 | 2869.4137 | 10.39 | 0.36 | 2859.0195 | 2879.7831 | 2859.0195 | 0 |
| 1737064800 | 2859.0195 | 22.68 | 0.80 | 2836.3371 | 2862.0886 | 2829.4292 | 0 |
| 1736978400 | 2836.3371 | 29.96 | 1.07 | 2806.377 | 2856.0506 | 2806.377 | 0 |
| 1736892000 | 2806.377 | 34.88 | 1.26 | 2771.4971 | 2808.6308 | 2771.4971 | 0 |
| 1736805600 | 2771.4971 | 25.48 | 0.93 | 2746.0176 | 2771.8648 | 2732.4533 | 0 |
| 1736546400 | 2746.0176 | -46.8 | -1.68 | 2792.8223 | 2792.8223 | 2740.7088 | 0 |
| 1736373600 | 2792.8223 | 4.14 | 0.15 | 2788.6845 | 2792.9983 | 2761.2719 | 0 |
| 1736287200 | 2788.6845 | -8.04 | -0.29 | 2796.7229 | 2815.3694 | 2777.5394 | 0 |
| 1736200800 | 2796.7229 | -5.21 | -0.19 | 2801.9306 | 2827.8384 | 2793.3872 | 0 |
| 1735941600 | 2801.9306 | 24.32 | 0.88 | 2777.6131 | 2803.9568 | 2772.4735 | 0 |
| 1735855200 | 2777.6128 | -10.63 | -0.38 | 2788.2446 | 2810.5023 | 2769.2734 | 0 |
| 1735682400 | 2788.2446 | 6.81 | 0.24 | 2781.4382 | 2801.4115 | 2778.5288 | 0 |
| 1735596000 | 2781.4382 | -21.01 | -0.75 | 2802.4466 | 2802.4466 | 2758.7817 | 0 |
| 1735336800 | 2802.4466 | -22.93 | -0.81 | 2825.3775 | 2826.2116 | 2790.6447 | 0 |
| 1735250400 | 2825.3775 | 6.77 | 0.24 | 2818.612 | 2827.5492 | 2805.0429 | 0 |
| 1735077600 | 2818.612 | 20.28 | 0.72 | 2798.3217 | 2818.8702 | 2795.6032 | 0 |
| 1734991200 | 2798.3291 | 3.46 | 0.12 | 2794.866 | 2800.1052 | 2773.3429 | 0 |
| 1734732000 | 2794.866 | 34.43 | 1.25 | 2760.4381 | 2811.7476 | 2749.9113 | 0 |
| 1734645600 | 2760.4381 | -9.01 | -0.33 | 2769.4504 | 2800.5596 | 2760.0895 | 0 |
| 1734559200 | 2769.4504 | -92.87 | -3.24 | 2862.3195 | 2870.5598 | 2768.512 | 0 |
| 1734472800 | 2862.3195 | -28.18 | -0.98 | 2890.5042 | 2890.5042 | 2856.7045 | 0 |
| 1734386400 | 2890.5042 | -10.45 | -0.36 | 2900.9575 | 2909.8223 | 2888.5907 | 0 |
| 1734127200 | 2900.9575 | -14.48 | -0.50 | 2915.4345 | 2915.4345 | 2895.3979 | 0 |
| 1734040800 | 2915.4345 | -14.74 | -0.50 | 2930.1708 | 2932.5867 | 2915.4211 | 0 |
| 1733954400 | 2930.1708 | 1.7 | 0.06 | 2928.4717 | 2944.1383 | 2926.8197 | 0 |
| 1733868000 | 2928.4717 | -24.27 | -0.82 | 2952.7423 | 2952.7423 | 2920.5188 | 0 |
| 1733781600 | 2952.7423 | -16.41 | -0.55 | 2969.1525 | 2979.6069 | 2952.1957 | 0 |
