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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736805600 | 3282.0457 | -34.16 | -1.03 | 3282.0457 | 3282.0457 | 3282.0457 | 0 |
| 1736546400 | 3316.2037 | -23.11 | -0.69 | 3316.2037 | 3316.2037 | 3316.2037 | 0 |
| 1736373600 | 3339.3126 | -58.5 | -1.72 | 3339.3126 | 3339.3126 | 3339.3126 | 0 |
| 1736287200 | 3397.814 | 0.68 | 0.02 | 3397.814 | 3397.814 | 3397.814 | 0 |
| 1736200800 | 3397.1384 | 59.12 | 1.77 | 3397.1384 | 3397.1384 | 3397.1384 | 0 |
| 1735941600 | 3338.0207 | -14.79 | -0.44 | 3338.0207 | 3338.0207 | 3338.0207 | 0 |
| 1735855200 | 3352.8155 | 11.76 | 0.35 | 3352.8155 | 3352.8155 | 3352.8155 | 0 |
| 1735682400 | 3341.0539 | 15.42 | 0.46 | 3341.0539 | 3341.0539 | 3341.0539 | 0 |
| 1735596000 | 3325.6335 | -46.93 | -1.39 | 3325.6335 | 3325.6335 | 3325.6335 | 0 |
| 1735336800 | 3372.5638 | 8.42 | 0.25 | 3372.5638 | 3372.5638 | 3372.5638 | 0 |
| 1735250400 | 3364.1481 | 8.45 | 0.25 | 3364.1481 | 3364.1481 | 3364.1481 | 0 |
| 1735077600 | 3355.6959 | 12.78 | 0.38 | 3355.6959 | 3355.6959 | 3355.6959 | 0 |
| 1734991200 | 3342.9149 | 51.86 | 1.58 | 3342.9149 | 3342.9149 | 3342.9149 | 0 |
| 1734732000 | 3291.0524 | -65.1 | -1.94 | 3291.0524 | 3291.0524 | 3291.0524 | 0 |
| 1734645600 | 3356.1487 | -120.69 | -3.47 | 3356.1487 | 3356.1487 | 3356.1487 | 0 |
| 1734559200 | 3476.8386 | -8.32 | -0.24 | 3476.8386 | 3476.8386 | 3476.8386 | 0 |
| 1734472800 | 3485.1568 | -5.97 | -0.17 | 3485.1568 | 3485.1568 | 3485.1568 | 0 |
| 1734386400 | 3491.1244 | -22.07 | -0.63 | 3491.1244 | 3491.1244 | 3491.1244 | 0 |
| 1734127200 | 3513.1929 | -19.61 | -0.56 | 3513.1929 | 3513.1929 | 3513.1929 | 0 |
| 1734040800 | 3532.8018 | -9.79 | -0.28 | 3532.8018 | 3532.8018 | 3532.8018 | 0 |
| 1733954400 | 3542.5868 | 1.58 | 0.04 | 3542.5868 | 3542.5868 | 3542.5868 | 0 |
| 1733868000 | 3541.0032 | -44.68 | -1.25 | 3541.0032 | 3541.0032 | 3541.0032 | 0 |
| 1733781600 | 3585.6844 | -2.09 | -0.06 | 3585.6844 | 3585.6844 | 3585.6844 | 0 |
| 1733522400 | 3587.7775 | -12.48 | -0.35 | 3587.7775 | 3587.7775 | 3587.7775 | 0 |
| 1733436000 | 3600.2568 | 14.06 | 0.39 | 3600.2568 | 3600.2568 | 3600.2568 | 0 |
| 1733349600 | 3586.199 | -2.9 | -0.08 | 3586.199 | 3586.199 | 3586.199 | 0 |
| 1733263200 | 3589.1025 | -8.61 | -0.24 | 3589.1025 | 3589.1025 | 3589.1025 | 0 |
| 1733176800 | 3597.7143 | -3.71 | -0.10 | 3597.7143 | 3597.7143 | 3597.7143 | 0 |
| 1732917600 | 3601.4222 | -3.28 | -0.09 | 3601.4222 | 3601.4222 | 3601.4222 | 0 |
| 1732744800 | 3604.7038 | 7.58 | 0.21 | 3604.7038 | 3604.7038 | 3604.7038 | 0 |
| 1732658400 | 3597.1255 | 0.66 | 0.02 | 3597.1255 | 3597.1255 | 3597.1255 | 0 |
| 1732572000 | 3596.464 | 80.89 | 2.30 | 3596.464 | 3596.464 | 3596.464 | 0 |
| 1732312800 | 3515.5716 | 48.77 | 1.41 | 3515.5716 | 3515.5716 | 3515.5716 | 0 |
| 1732226400 | 3466.8043 | 33.97 | 0.99 | 3466.8043 | 3466.8043 | 3466.8043 | 0 |
| 1732140000 | 3432.8348 | 54.48 | 1.61 | 3432.8348 | 3432.8348 | 3432.8348 | 0 |
| 1732053600 | 3378.3503 | -25.91 | -0.76 | 3378.3503 | 3378.3503 | 3378.3503 | 0 |
