Hot Features
프리미엄
CRSP US Small Cap Ex Real Estate Value (CRSPSXV)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 2794.5206 | -58.44 | -2.05 | 2794.5206 | 2794.5206 | 2794.5206 | 0 |
| 1744318800 | 2852.9604 | 210.22 | 7.95 | 2852.9604 | 2852.9604 | 2852.9604 | 0 |
| 1744232400 | 2642.7424 | -190.92 | -6.74 | 2642.7424 | 2642.7424 | 2642.7424 | 0 |
| 1744146000 | 2833.658 | 171.18 | 6.43 | 2833.658 | 2833.658 | 2833.658 | 0 |
| 1744059600 | 2662.4815 | -142.09 | -5.07 | 2662.4815 | 2662.4815 | 2662.4815 | 0 |
| 1743800400 | 2804.5695 | -174.39 | -5.85 | 2804.5695 | 2804.5695 | 2804.5695 | 0 |
| 1743714000 | 2978.9582 | -48.36 | -1.60 | 2978.9582 | 2978.9582 | 2978.9582 | 0 |
| 1743627600 | 3027.318 | -22.64 | -0.74 | 3027.318 | 3027.318 | 3027.318 | 0 |
| 1743541200 | 3049.9577 | 34.47 | 1.14 | 3049.9577 | 3049.9577 | 3049.9577 | 0 |
| 1743454800 | 3015.4839 | -95.9 | -3.08 | 3015.4839 | 3015.4839 | 3015.4839 | 0 |
| 1743195600 | 3111.3823 | -18.83 | -0.60 | 3111.3823 | 3111.3823 | 3111.3823 | 0 |
| 1743109200 | 3130.2163 | -43.92 | -1.38 | 3130.2163 | 3130.2163 | 3130.2163 | 0 |
| 1743022800 | 3174.1363 | -7.81 | -0.25 | 3174.1363 | 3174.1363 | 3174.1363 | 0 |
| 1742936400 | 3181.9488 | 37.54 | 1.19 | 3181.9488 | 3181.9488 | 3181.9488 | 0 |
| 1742850000 | 3144.4065 | 66.03 | 2.14 | 3144.4065 | 3144.4065 | 3144.4065 | 0 |
| 1742590800 | 3078.3805 | -26.17 | -0.84 | 3078.3805 | 3078.3805 | 3078.3805 | 0 |
| 1742504400 | 3104.5539 | 14.94 | 0.48 | 3104.5539 | 3104.5539 | 3104.5539 | 0 |
| 1742418000 | 3089.614 | -11.41 | -0.37 | 3089.614 | 3089.614 | 3089.614 | 0 |
| 1742331600 | 3101.0273 | 31.83 | 1.04 | 3101.0273 | 3101.0273 | 3101.0273 | 0 |
| 1742245200 | 3069.1929 | 36.78 | 1.21 | 3069.1929 | 3069.1929 | 3069.1929 | 0 |
| 1741986000 | 3032.4117 | -13.17 | -0.43 | 3032.4117 | 3032.4117 | 3032.4117 | 0 |
| 1741899600 | 3045.5829 | -38.76 | -1.26 | 3045.5829 | 3045.5829 | 3045.5829 | 0 |
| 1741813200 | 3084.3419 | 25.56 | 0.84 | 3084.3419 | 3084.3419 | 3084.3419 | 0 |
| 1741726800 | 3058.7826 | -40.52 | -1.31 | 3058.7826 | 3058.7826 | 3058.7826 | 0 |
| 1741640400 | 3099.3056 | -16.3 | -0.52 | 3099.3056 | 3099.3056 | 3099.3056 | 0 |
| 1741384800 | 3115.609 | -24.32 | -0.77 | 3115.609 | 3115.609 | 3115.609 | 0 |
| 1741298400 | 3139.928 | -6.11 | -0.19 | 3139.928 | 3139.928 | 3139.928 | 0 |
| 1741212000 | 3146.041 | -1.33 | -0.04 | 3146.041 | 3146.041 | 3146.041 | 0 |
| 1741125600 | 3147.3719 | -142.94 | -4.34 | 3147.3719 | 3147.3719 | 3147.3719 | 0 |
| 1741039200 | 3290.3081 | 56.92 | 1.76 | 3290.3081 | 3290.3081 | 3290.3081 | 0 |
| 1740780000 | 3233.3854 | -64.21 | -1.95 | 3233.3854 | 3233.3854 | 3233.3854 | 0 |
| 1740693600 | 3297.5912 | -5.59 | -0.17 | 3297.5912 | 3297.5912 | 3297.5912 | 0 |
| 1740607200 | 3303.1792 | 3.38 | 0.10 | 3303.1792 | 3303.1792 | 3303.1792 | 0 |
| 1740520800 | 3299.7994 | -23.65 | -0.71 | 3299.7994 | 3299.7994 | 3299.7994 | 0 |
| 1740434400 | 3323.4467 | -100.07 | -2.92 | 3323.4467 | 3323.4467 | 3323.4467 | 0 |
| 1740175200 | 3423.5178 | -11.15 | -0.32 | 3423.5178 | 3423.5178 | 3423.5178 | 0 |
| 1740088800 | 3434.664 | -1.52 | -0.04 | 3434.664 | 3434.664 | 3434.664 | 0 |
| 1740002400 | 3436.1799 | -7.67 | -0.22 | 3436.1799 | 3436.1799 | 3436.1799 | 0 |
| 1739916000 | 3443.8537 | -2.45 | -0.07 | 3443.8537 | 3443.8537 | 3443.8537 | 0 |
| 1739570400 | 3446.308 | 30.36 | 0.89 | 3446.308 | 3446.308 | 3446.308 | 0 |
| 1739484000 | 3415.951 | 45.15 | 1.34 | 3415.951 | 3415.951 | 3415.951 | 0 |
| 1739397600 | 3370.8033 | -48.29 | -1.41 | 3370.8033 | 3370.8033 | 3370.8033 | 0 |
| 1739311200 | 3419.0927 | -31.33 | -0.91 | 3419.0927 | 3419.0927 | 3419.0927 | 0 |
| 1739224800 | 3450.4275 | -21.19 | -0.61 | 3450.4275 | 3450.4275 | 3450.4275 | 0 |
| 1738965600 | 3471.6219 | -22.45 | -0.64 | 3471.6219 | 3471.6219 | 3471.6219 | 0 |
| 1738879200 | 3494.068 | 34.41 | 0.99 | 3494.068 | 3494.068 | 3494.068 | 0 |
| 1738792800 | 3459.6577 | 40.84 | 1.19 | 3459.6577 | 3459.6577 | 3459.6577 | 0 |
| 1738706400 | 3418.8173 | 34.4 | 1.02 | 3418.8173 | 3418.8173 | 3418.8173 | 0 |
| 1738620000 | 3384.4207 | -114.07 | -3.26 | 3384.4207 | 3384.4207 | 3384.4207 | 0 |
| 1738360800 | 3498.4881 | 12.9 | 0.37 | 3498.4881 | 3498.4881 | 3498.4881 | 0 |
| 1738274400 | 3485.5907 | 17.74 | 0.51 | 3485.5907 | 3485.5907 | 3485.5907 | 0 |
| 1738188000 | 3467.8464 | 7.61 | 0.22 | 3467.8464 | 3467.8464 | 3467.8464 | 0 |
| 1738101600 | 3460.2399 | 4.01 | 0.12 | 3460.2399 | 3460.2399 | 3460.2399 | 0 |
| 1738015200 | 3456.2317 | -49.73 | -1.42 | 3456.2317 | 3456.2317 | 3456.2317 | 0 |
| 1737756000 | 3505.9613 | 25.55 | 0.73 | 3505.9613 | 3505.9613 | 3505.9613 | 0 |
| 1737669600 | 3480.4094 | -28.86 | -0.82 | 3480.4094 | 3480.4094 | 3480.4094 | 0 |
| 1737583200 | 3509.2664 | 32.09 | 0.92 | 3509.2664 | 3509.2664 | 3509.2664 | 0 |
| 1737496800 | 3477.1723 | 14.8 | 0.43 | 3477.1723 | 3477.1723 | 3477.1723 | 0 |
| 1737151200 | 3462.3764 | 44.96 | 1.32 | 3462.3764 | 3462.3764 | 3462.3764 | 0 |
| 1737064800 | 3417.4193 | -24.14 | -0.70 | 3417.4193 | 3417.4193 | 3417.4193 | 0 |
| 1736978400 | 3441.559 | 88.49 | 2.64 | 3441.559 | 3441.559 | 3441.559 | 0 |
| 1736892000 | 3353.067 | 71.02 | 2.16 | 3353.067 | 3353.067 | 3353.067 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
