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 |
|---|---|---|---|---|---|---|---|
| 1744318800 | 2481.0419 | -85.59 | -3.33 | 2566.6286 | 2566.6286 | 2423.1301 | 0 |
| 1744232400 | 2566.6286 | 179.38 | 7.51 | 2387.2525 | 2579.5185 | 2350.4624 | 0 |
| 1744146000 | 2387.2525 | -46.2 | -1.90 | 2433.4532 | 2505.8015 | 2356.9585 | 0 |
| 1744059600 | 2433.4532 | -30.45 | -1.24 | 2463.9007 | 2521.7933 | 2353.5166 | 0 |
| 1743800400 | 2463.9007 | -137.07 | -5.27 | 2600.971 | 2600.971 | 2454.7931 | 0 |
| 1743714000 | 2600.971 | -144.72 | -5.27 | 2745.689 | 2745.689 | 2599.684 | 0 |
| 1743627600 | 2745.689 | 30.48 | 1.12 | 2715.2109 | 2747.9717 | 2693.0574 | 0 |
| 1743541200 | 2715.2109 | 5.06 | 0.19 | 2710.1529 | 2723.522 | 2682.4707 | 0 |
| 1743454800 | 2710.1529 | 17.55 | 0.65 | 2692.6023 | 2722.5198 | 2667.7351 | 0 |
| 1743195600 | 2692.6023 | -38.06 | -1.39 | 2730.6654 | 2731.6026 | 2685.0034 | 0 |
| 1743109200 | 2730.6654 | -11.29 | -0.41 | 2741.9515 | 2747.0102 | 2721.7912 | 0 |
| 1743022800 | 2741.9515 | 0.08 | 0.00 | 2741.868 | 2761.5452 | 2734.0021 | 0 |
| 1742936400 | 2741.868 | -11.3 | -0.41 | 2753.1687 | 2756.2569 | 2730.3458 | 0 |
| 1742850000 | 2753.1687 | 47.61 | 1.76 | 2705.5601 | 2755.9555 | 2705.5601 | 0 |
| 1742590800 | 2705.5601 | -18.14 | -0.67 | 2723.6957 | 2723.6957 | 2685.6093 | 0 |
| 1742504400 | 2723.6957 | -12.04 | -0.44 | 2735.738 | 2740.8447 | 2716.5455 | 0 |
| 1742418000 | 2735.738 | 21.92 | 0.81 | 2713.8218 | 2746.5417 | 2712.0079 | 0 |
| 1742331600 | 2713.8218 | -11.02 | -0.40 | 2724.8451 | 2724.8451 | 2705.2028 | 0 |
| 1742245200 | 2724.8451 | 34.5 | 1.28 | 2690.3425 | 2732.6676 | 2687.8662 | 0 |
| 1741986000 | 2690.3425 | 54.35 | 2.06 | 2635.9911 | 2692.0668 | 2635.9911 | 0 |
| 1741899600 | 2635.9911 | -25.89 | -0.97 | 2661.8802 | 2673.5805 | 2626.1291 | 0 |
| 1741813200 | 2661.8802 | -13.96 | -0.52 | 2675.8443 | 2691.0933 | 2649.1167 | 0 |
| 1741726800 | 2675.8443 | -27.12 | -1.00 | 2702.9631 | 2705.655 | 2661.8946 | 0 |
| 1741640400 | 2702.9631 | -40.4 | -1.47 | 2743.3656 | 2743.3656 | 2684.3237 | 0 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
