Hot Features
프리미엄
CRSP US Small Cap Ex Real Estate Total Return (CRSPSXT)
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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 3994.7891 | -47.13 | -1.17 | 4041.9913 | 4041.9913 | 3986.8286 | 0 |
| 1734386400 | 4041.9203 | 13.42 | 0.33 | 4028.8732 | 4054.8994 | 4018.4631 | 0 |
| 1734127200 | 4028.4959 | -21.02 | -0.52 | 4050.2943 | 4053.0509 | 4012.9123 | 0 |
| 1734040800 | 4049.5202 | -29.54 | -0.72 | 4079.1163 | 4080.5918 | 4048.6849 | 0 |
| 1733954400 | 4079.0556 | 29.17 | 0.72 | 4050.0155 | 4092.561 | 4050.0155 | 0 |
| 1733868000 | 4049.8855 | -32.1 | -0.79 | 4082.1221 | 4082.1221 | 4046.8951 | 0 |
| 1733781600 | 4081.9885 | -35.46 | -0.86 | 4117.5863 | 4136.7394 | 4081.5688 | 0 |
| 1733522400 | 4117.448 | 12.57 | 0.31 | 4105.3221 | 4134.5667 | 4105.3221 | 0 |
| 1733436000 | 4104.8761 | -41.21 | -0.99 | 4146.3049 | 4149.9254 | 4103.6688 | 0 |
| 1733349600 | 4146.0866 | 20.85 | 0.51 | 4125.2743 | 4148.0529 | 4124.7482 | 0 |
| 1733263200 | 4125.233 | -10.07 | -0.24 | 4135.4168 | 4138.8104 | 4115.5027 | 0 |
| 1733176800 | 4135.3038 | -4.01 | -0.10 | 4139.9852 | 4146.0617 | 4121.1109 | 0 |
| 1732917600 | 4139.3122 | 13.44 | 0.33 | 4126.4254 | 4156.1836 | 4126.4254 | 0 |
| 1732744800 | 4125.8765 | -7.03 | -0.17 | 4133.0348 | 4165.7043 | 4116.7067 | 0 |
| 1732658400 | 4132.9093 | -23.11 | -0.56 | 4156.146 | 4156.146 | 4119.7535 | 0 |
| 1732572000 | 4156.0239 | 58.63 | 1.43 | 4097.6123 | 4186.3607 | 4097.6123 | 0 |
| 1732312800 | 4097.3908 | 63.07 | 1.56 | 4034.5232 | 4101.2154 | 4034.5232 | 0 |
| 1732226400 | 4034.3163 | 65.35 | 1.65 | 3969.158 | 4047.0057 | 3969.158 | 0 |
| 1732140000 | 3968.9645 | 21.44 | 0.54 | 3947.653 | 3969.3376 | 3931.3457 | 0 |
| 1732053600 | 3947.5262 | 18.45 | 0.47 | 3929.1615 | 3948.5531 | 3890.3536 | 0 |
| 1731967200 | 3929.0718 | 14.62 | 0.37 | 3914.8958 | 3944.917 | 3914.8958 | 0 |
| 1731708000 | 3914.4503 | -44.91 | -1.13 | 3960.1599 | 3960.1599 | 3905.3214 | 0 |
| 1731621600 | 3959.3582 | -45.62 | -1.14 | 4005.4395 | 4018.4059 | 3955.8511 | 0 |
| 1731535200 | 4004.9787 | -21.02 | -0.52 | 4026.105 | 4057.3637 | 4003.4412 | 0 |
| 1731448800 | 4025.9954 | -47.45 | -1.16 | 4073.7265 | 4073.7265 | 4013.4596 | 0 |
| 1731362400 | 4073.4456 | 50.61 | 1.26 | 4022.8444 | 4086.9636 | 4022.8444 | 0 |
| 1731103200 | 4022.8344 | 31.35 | 0.79 | 3991.8382 | 4026.8645 | 3990.594 | 0 |
| 1731016800 | 3991.4884 | 2.56 | 0.06 | 3989.0206 | 4016.6074 | 3986.9583 | 0 |
| 1730930400 | 3988.9256 | 172.99 | 4.53 | 3816.0036 | 3990.8894 | 3816.0036 | 0 |
| 1730844000 | 3815.9352 | 61.07 | 1.63 | 3754.9585 | 3816.3118 | 3746.8081 | 0 |
| 1730757600 | 3754.8693 | 9.81 | 0.26 | 3745.2918 | 3779.677 | 3737.5241 | 0 |
| 1730494800 | 3745.0629 | 12.45 | 0.33 | 3732.9442 | 3774.9761 | 3732.9442 | 0 |
| 1730408400 | 3732.6139 | -52.66 | -1.39 | 3785.5126 | 3785.5126 | 3732.4314 | 0 |
| 1730322000 | 3785.2734 | -1.89 | -0.05 | 3787.201 | 3823.8336 | 3774.0378 | 0 |
| 1730235600 | 3787.1636 | -0.29 | -0.01 | 3787.4837 | 3788.397 | 3757.7681 | 0 |
| 1730149200 | 3787.4581 | 44.97 | 1.20 | 3742.5641 | 3794.8167 | 3742.5641 | 0 |
| 1729890000 | 3742.4926 | -14.87 | -0.40 | 3757.4556 | 3783.3662 | 3737.5638 | 0 |
| 1729803600 | 3757.3585 | 12.27 | 0.33 | 3745.1072 | 3764.4899 | 3737.5382 | 0 |
| 1729717200 | 3745.0871 | -25.09 | -0.67 | 3770.2256 | 3770.2256 | 3719.4768 | 0 |
| 1729630800 | 3770.1726 | -22.65 | -0.60 | 3792.895 | 3792.895 | 3759.6038 | 0 |
| 1729544400 | 3792.8227 | -46.34 | -1.21 | 3839.1946 | 3839.1946 | 3787.9149 | 0 |
| 1729285200 | 3839.164 | 4.47 | 0.12 | 3834.9072 | 3847.343 | 3831.1268 | 0 |
| 1729198800 | 3834.6941 | -2.88 | -0.07 | 3837.6064 | 3847.3548 | 3823.651 | 0 |
| 1729112400 | 3837.5715 | 37.36 | 0.98 | 3800.28 | 3844.6521 | 3800.28 | 0 |
| 1729026000 | 3800.209 | -11.01 | -0.29 | 3811.2918 | 3839.2032 | 3800.1823 | 0 |
| 1728939600 | 3811.2187 | 22.45 | 0.59 | 3788.7676 | 3814.0991 | 3780.9161 | 0 |
| 1728680400 | 3788.7676 | 61.63 | 1.65 | 3727.3358 | 3790.2751 | 3727.3358 | 0 |
| 1728594000 | 3727.1424 | -16.25 | -0.43 | 3743.457 | 3743.457 | 3705.012 | 0 |
| 1728507600 | 3743.3953 | 21.35 | 0.57 | 3722.1089 | 3755.0252 | 3718.9984 | 0 |
| 1728421200 | 3722.0446 | 7.23 | 0.19 | 3714.9046 | 3733.5832 | 3707.8299 | 0 |
| 1728334800 | 3714.8117 | -30.95 | -0.83 | 3745.8435 | 3745.8435 | 3696.6927 | 0 |
| 1728075600 | 3745.7578 | 48.14 | 1.30 | 3697.7831 | 3748.8267 | 3697.7831 | 0 |
| 1727989200 | 3697.6141 | -16.69 | -0.45 | 3714.3207 | 3714.3207 | 3680.5698 | 0 |
| 1727902800 | 3714.3033 | 0.37 | 0.01 | 3713.9575 | 3728.3588 | 3696.2136 | 0 |
| 1727816400 | 3713.9363 | -40.08 | -1.07 | 3754.2464 | 3754.2464 | 3693.6322 | 0 |
| 1727730000 | 3754.0182 | 3.36 | 0.09 | 3751.5713 | 3756.8073 | 3723.7219 | 0 |
| 1727470800 | 3750.6628 | 16.78 | 0.45 | 3734.0371 | 3777.7311 | 3734.0371 | 0 |
| 1727384400 | 3733.8831 | 33.34 | 0.90 | 3700.5394 | 3751.069 | 3700.5394 | 0 |
| 1727298000 | 3700.5394 | -36.35 | -0.97 | 3736.8892 | 3740.7979 | 3696.7032 | 0 |
| 1727211600 | 3736.8892 | 6.49 | 0.17 | 3730.4386 | 3749.6584 | 3726.2168 | 0 |
| 1727125200 | 3730.404 | 9.35 | 0.25 | 3721.0971 | 3740.7724 | 3715.8789 | 0 |
| 1726866000 | 3721.052 | -25.66 | -0.68 | 3746.8184 | 3746.8184 | 3708.0165 | 0 |
| 1726779600 | 3746.7164 | 67.87 | 1.84 | 3678.9222 | 3754.5687 | 3678.9222 | 0 |
| 1726693200 | 3678.8437 | 1.13 | 0.03 | 3677.713 | 3745.9343 | 3667.0499 | 0 |
