Hot Features
프리미엄
CRSP US Small Mid Cap Value Total Return (CRSPSMVT)
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 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 3570.9788 | -69.95 | -1.92 | 3641.415 | 3641.415 | 3559.3348 | 0 |
| 1741039200 | 3640.9239 | -50.94 | -1.38 | 3692.8007 | 3715.8544 | 3623.0932 | 0 |
| 1740780000 | 3691.8595 | 40.04 | 1.10 | 3652.9557 | 3692.5036 | 3643.1367 | 0 |
| 1740693600 | 3651.8192 | -24.82 | -0.68 | 3676.7787 | 3692.2706 | 3650.7251 | 0 |
| 1740607200 | 3676.6381 | -11.29 | -0.31 | 3687.994 | 3707.9544 | 3669.0452 | 0 |
| 1740520800 | 3687.9234 | 10.27 | 0.28 | 3677.8174 | 3700.0339 | 3666.2681 | 0 |
| 1740434400 | 3677.6501 | 2.19 | 0.06 | 3676.0696 | 3695.0422 | 3666.3759 | 0 |
| 1740175200 | 3675.4643 | -58.71 | -1.57 | 3734.5707 | 3742.8767 | 3667.1644 | 0 |
| 1740088800 | 3734.1698 | -14.21 | -0.38 | 3748.5582 | 3748.5582 | 3710.2997 | 0 |
| 1740002400 | 3748.376 | 1.75 | 0.05 | 3746.9064 | 3754.4696 | 3727.109 | 0 |
| 1739916000 | 3746.6303 | 24.09 | 0.65 | 3723.4673 | 3746.7008 | 3721.0491 | 0 |
| 1739570400 | 3722.5378 | -0.86 | -0.02 | 3724.5083 | 3748.165 | 3719.3218 | 0 |
| 1739484000 | 3723.3932 | 35.87 | 0.97 | 3687.5722 | 3726.1541 | 3687.5722 | 0 |
| 1739397600 | 3687.5208 | -34.89 | -0.94 | 3722.8623 | 3722.8623 | 3674.9688 | 0 |
| 1739311200 | 3722.4115 | -1.58 | -0.04 | 3724.0799 | 3724.6125 | 3702.8469 | 0 |
| 1739224800 | 3723.987 | 6.44 | 0.17 | 3717.9636 | 3734.3257 | 3713.4952 | 0 |
| 1738965600 | 3717.5495 | -26.67 | -0.71 | 3744.6153 | 3748.8261 | 3712.886 | 0 |
| 1738879200 | 3744.2192 | -5.94 | -0.16 | 3750.1973 | 3766.8086 | 3723.2608 | 0 |
| 1738792800 | 3750.1565 | 24.19 | 0.65 | 3726.0162 | 3753.4368 | 3721.9649 | 0 |
| 1738706400 | 3725.9643 | 10.16 | 0.27 | 3715.8183 | 3733.0978 | 3705.7503 | 0 |
| 1738620000 | 3715.8026 | -34.5 | -0.92 | 3750.982 | 3750.982 | 3667.7973 | 0 |
| 1738360800 | 3750.3063 | -30.17 | -0.80 | 3780.9224 | 3789.0826 | 3743.9302 | 0 |
| 1738274400 | 3780.4783 | 39.35 | 1.05 | 3741.2107 | 3793.2959 | 3741.2107 | 0 |
| 1738188000 | 3741.1276 | -11.61 | -0.31 | 3752.9024 | 3771.2097 | 3733.1309 | 0 |
| 1738101600 | 3752.736 | -22.12 | -0.59 | 3774.863 | 3774.863 | 3742.7137 | 0 |
| 1738015200 | 3774.8604 | 1.86 | 0.05 | 3773.0828 | 3775.9625 | 3753.387 | 0 |
| 1737756000 | 3773.0021 | 2.18 | 0.06 | 3770.9327 | 3783.6319 | 3764.3457 | 0 |
| 1737669600 | 3770.8213 | 2.27 | 0.06 | 3768.5557 | 3778.0883 | 3751.4071 | 0 |
| 1737583200 | 3768.5517 | -29.82 | -0.79 | 3799.3841 | 3799.3841 | 3767.7768 | 0 |
| 1737496800 | 3798.3749 | 46.84 | 1.25 | 3751.531 | 3799.7473 | 3751.531 | 0 |
| 1737151200 | 3751.531 | 13.71 | 0.37 | 3737.9418 | 3765.0877 | 3737.9418 | 0 |
| 1737064800 | 3737.8202 | 29.69 | 0.80 | 3708.166 | 3741.8327 | 3699.1349 | 0 |
| 1736978400 | 3708.1315 | 39.29 | 1.07 | 3668.9639 | 3733.9035 | 3668.9639 | 0 |
| 1736892000 | 3668.839 | 45.7 | 1.26 | 3623.2409 | 3671.7853 | 3623.2409 | 0 |
| 1736805600 | 3623.1435 | 33.38 | 0.93 | 3589.8351 | 3623.6243 | 3572.1031 | 0 |
| 1736546400 | 3589.761 | -60.86 | -1.67 | 3650.9416 | 3650.9416 | 3582.8218 | 0 |
| 1736373600 | 3650.6203 | 5.44 | 0.15 | 3645.2116 | 3650.8504 | 3609.3796 | 0 |
| 1736287200 | 3645.1832 | -10.3 | -0.28 | 3655.6899 | 3680.0622 | 3630.616 | 0 |
| 1736200800 | 3655.4799 | -6.57 | -0.18 | 3662.2862 | 3696.1471 | 3651.1202 | 0 |
| 1735941600 | 3662.0546 | 32.09 | 0.88 | 3630.275 | 3664.7026 | 3623.5584 | 0 |
| 1735855200 | 3629.9619 | -13.17 | -0.36 | 3643.8541 | 3672.9376 | 3619.065 | 0 |
| 1735682400 | 3643.1285 | 10.47 | 0.29 | 3634.2391 | 3660.3249 | 3630.4393 | 0 |
| 1735596000 | 3632.661 | -27.25 | -0.74 | 3660.0973 | 3660.0973 | 3603.0722 | 0 |
| 1735336800 | 3659.9105 | -29.88 | -0.81 | 3689.857 | 3690.9462 | 3644.4978 | 0 |
| 1735250400 | 3689.7895 | 8.9 | 0.24 | 3680.9542 | 3692.6256 | 3663.2341 | 0 |
| 1735077600 | 3680.8857 | 26.51 | 0.73 | 3654.3883 | 3681.2229 | 3650.8382 | 0 |
| 1734991200 | 3654.3736 | 4.62 | 0.13 | 3649.8513 | 3656.693 | 3621.7447 | 0 |
| 1734732000 | 3649.753 | 45.39 | 1.26 | 3604.7997 | 3671.7957 | 3591.0546 | 0 |
| 1734645600 | 3604.367 | -11.61 | -0.32 | 3616.1342 | 3656.7531 | 3603.912 | 0 |
| 1734559200 | 3615.9742 | -120.95 | -3.24 | 3737.2202 | 3747.9782 | 3614.7491 | 0 |
| 1734472800 | 3736.9197 | -36.33 | -0.96 | 3773.7119 | 3773.7119 | 3729.5897 | 0 |
| 1734386400 | 3773.2508 | -13.01 | -0.34 | 3786.8942 | 3798.4643 | 3770.7533 | 0 |
| 1734127200 | 3786.2564 | -17.73 | -0.47 | 3805.1457 | 3805.1457 | 3779.0024 | 0 |
| 1734040800 | 3803.9867 | -19.16 | -0.50 | 3823.2139 | 3826.3661 | 3803.9691 | 0 |
| 1733954400 | 3823.1487 | 2.53 | 0.07 | 3820.9321 | 3841.3714 | 3818.7767 | 0 |
| 1733868000 | 3820.6227 | -31.37 | -0.81 | 3852.2848 | 3852.2848 | 3810.2477 | 0 |
| 1733781600 | 3851.989 | -21.08 | -0.54 | 3873.395 | 3887.0322 | 3851.276 | 0 |
| 1733522400 | 3873.0667 | -10.99 | -0.28 | 3884.643 | 3903.47 | 3866.3695 | 0 |
| 1733436000 | 3884.058 | -19.33 | -0.50 | 3903.6168 | 3910.0462 | 3882.7696 | 0 |
