Hot Features
프리미엄
CRSP US Small Mid Cap Value (CRSPSMV1)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733522400 | 2969.1525 | -8.88 | -0.30 | 2978.0284 | 2992.4636 | 2964.0175 | 0 |
| 1733436000 | 2978.0284 | -15 | -0.50 | 2993.0256 | 2997.9555 | 2977.0405 | 0 |
| 1733349600 | 2993.0256 | -3.74 | -0.12 | 2996.768 | 2997.2345 | 2980.5837 | 0 |
| 1733263200 | 2996.768 | -13.75 | -0.46 | 3010.5206 | 3018.0034 | 2993.8905 | 0 |
| 1733176800 | 3010.5206 | -16.3 | -0.54 | 3026.8242 | 3027.4022 | 3002.0673 | 0 |
| 1732917600 | 3026.8242 | 2.67 | 0.09 | 3024.1544 | 3038.8458 | 3024.1544 | 0 |
| 1732744800 | 3024.1544 | -1.95 | -0.06 | 3026.104 | 3046.3613 | 3023.6347 | 0 |
| 1732658400 | 3026.1039 | -6.18 | -0.20 | 3032.2837 | 3032.2837 | 3010.8814 | 0 |
| 1732572000 | 3032.2837 | 33.68 | 1.12 | 2998.6024 | 3047.7785 | 2998.6024 | 0 |
| 1732312800 | 2998.6024 | 28.62 | 0.96 | 2969.9801 | 3000.2545 | 2969.9801 | 0 |
| 1732226400 | 2969.9801 | 42.39 | 1.45 | 2927.5867 | 2974.8383 | 2927.5867 | 0 |
| 1732140000 | 2927.5867 | 8.29 | 0.28 | 2919.2934 | 2928.0981 | 2909.0827 | 0 |
| 1732053600 | 2919.2934 | -6.05 | -0.21 | 2925.3408 | 2925.3408 | 2895.1229 | 0 |
| 1731967200 | 2925.3408 | 9.05 | 0.31 | 2916.2945 | 2932.556 | 2915.1547 | 0 |
| 1731708000 | 2916.2945 | -13.13 | -0.45 | 2929.4206 | 2935.8719 | 2910.0945 | 0 |
| 1731621600 | 2929.4206 | -23.84 | -0.81 | 2953.2633 | 2960.1686 | 2927.6034 | 0 |
| 1731535200 | 2953.2633 | -6.42 | -0.22 | 2959.686 | 2975.6353 | 2951.833 | 0 |
| 1731448800 | 2959.686 | -29.25 | -0.98 | 2988.9339 | 2988.9339 | 2954.7667 | 0 |
| 1731362400 | 2988.9339 | 22.33 | 0.75 | 2966.6011 | 3003.8811 | 2966.6011 | 0 |
| 1731103200 | 2966.6011 | 14.71 | 0.50 | 2951.891 | 2973.2341 | 2950.306 | 0 |
| 1731016800 | 2951.891 | -9.81 | -0.33 | 2961.7051 | 2968.7668 | 2947.4751 | 0 |
| 1730930400 | 2961.7051 | 93.04 | 3.24 | 2868.6642 | 2964.6216 | 2868.6642 | 0 |
| 1730844000 | 2868.6642 | 37.4 | 1.32 | 2831.2662 | 2868.9537 | 2825.0257 | 0 |
| 1730757600 | 2831.2662 | 5.63 | 0.20 | 2825.64 | 2846.3069 | 2825.3386 | 0 |
