Hot Features
프리미엄
CRSP US Total Market Index AUD Hedged (CRSPTAH1)
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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 2459.7004 | 16.54 | 0.68 | 2459.7004 | 2459.7004 | 2459.7004 | 0 |
| 1732140000 | 2443.1596 | 1.49 | 0.06 | 2443.1596 | 2443.1596 | 2443.1596 | 0 |
| 1732053600 | 2441.6646 | 11.13 | 0.46 | 2441.6646 | 2441.6646 | 2441.6646 | 0 |
| 1731967200 | 2430.5332 | 9.7 | 0.40 | 2430.5332 | 2430.5332 | 2430.5332 | 0 |
| 1731708000 | 2420.838 | -32.6 | -1.33 | 2420.838 | 2420.838 | 2420.838 | 0 |
| 1731621600 | 2453.4397 | -17.11 | -0.69 | 2453.4397 | 2453.4397 | 2453.4397 | 0 |
| 1731535200 | 2470.5451 | -1.35 | -0.05 | 2470.5451 | 2470.5451 | 2470.5451 | 0 |
| 1731448800 | 2471.8907 | -9.41 | -0.38 | 2471.8907 | 2471.8907 | 2471.8907 | 0 |
| 1731362400 | 2481.2975 | 7.64 | 0.31 | 2481.2975 | 2481.2975 | 2481.2975 | 0 |
| 1731103200 | 2473.6606 | 11.16 | 0.45 | 2473.6606 | 2473.6606 | 2473.6606 | 0 |
| 1731016800 | 2462.4961 | 15.68 | 0.64 | 2462.4961 | 2462.4961 | 2462.4961 | 0 |
| 1730930400 | 2446.812 | 66.15 | 2.78 | 2446.812 | 2446.812 | 2446.812 | 0 |
| 1730844000 | 2380.6669 | 30.18 | 1.28 | 2380.6669 | 2380.6669 | 2380.6669 | 0 |
| 1730757600 | 2350.4915 | -5.26 | -0.22 | 2350.4915 | 2350.4915 | 2350.4915 | 0 |
| 1730494800 | 2355.752 | 9.67 | 0.41 | 2355.752 | 2355.752 | 2355.752 | 0 |
| 1730408400 | 2346.0794 | -45.33 | -1.90 | 2346.0794 | 2346.0794 | 2346.0794 | 0 |
| 1730322000 | 2391.4059 | -7.68 | -0.32 | 2391.4059 | 2391.4059 | 2391.4059 | 0 |
| 1730235600 | 2399.0872 | 4.01 | 0.17 | 2399.0872 | 2399.0872 | 2399.0872 | 0 |
| 1730149200 | 2395.0803 | 9.85 | 0.41 | 2395.0803 | 2395.0803 | 2395.0803 | 0 |
| 1729890000 | 2385.2297 | -2.33 | -0.10 | 2385.2297 | 2385.2297 | 2385.2297 | 0 |
| 1729803600 | 2387.5623 | 5.77 | 0.24 | 2387.5623 | 2387.5623 | 2387.5623 | 0 |
| 1729717200 | 2381.7905 | -22.22 | -0.92 | 2381.7905 | 2381.7905 | 2381.7905 | 0 |
| 1729630800 | 2404.0068 | -2.61 | -0.11 | 2404.0068 | 2404.0068 | 2404.0068 | 0 |
| 1729544400 | 2406.6197 | -7.71 | -0.32 | 2406.6197 | 2406.6197 | 2406.6197 | 0 |
| 1729285200 | 2414.3258 | 9.11 | 0.38 | 2414.3258 | 2414.3258 | 2414.3258 | 0 |
| 1729198800 | 2405.2175 | -1.02 | -0.04 | 2405.2175 | 2405.2175 | 2405.2175 | 0 |
| 1729112400 | 2406.2422 | 13.68 | 0.57 | 2406.2422 | 2406.2422 | 2406.2422 | 0 |
| 1729026000 | 2392.5589 | -16.67 | -0.69 | 2392.5589 | 2392.5589 | 2392.5589 | 0 |
| 1728939600 | 2409.2303 | 18.23 | 0.76 | 2409.2303 | 2409.2303 | 2409.2303 | 0 |
| 1728680400 | 2390.9969 | 18.53 | 0.78 | 2390.9969 | 2390.9969 | 2390.9969 | 0 |
| 1728594000 | 2372.4676 | -5.32 | -0.22 | 2372.4676 | 2372.4676 | 2372.4676 | 0 |
| 1728507600 | 2377.786 | 16.98 | 0.72 | 2377.786 | 2377.786 | 2377.786 | 0 |
| 1728421200 | 2360.8059 | 20.82 | 0.89 | 2360.8059 | 2360.8059 | 2360.8059 | 0 |
| 1728334800 | 2339.9908 | -23.1 | -0.98 | 2339.9908 | 2339.9908 | 2339.9908 | 0 |
| 1728075600 | 2363.0886 | 23.03 | 0.98 | 2363.0886 | 2363.0886 | 2363.0886 | 0 |
| 1727989200 | 2340.0566 | -5.01 | -0.21 | 2340.0566 | 2340.0566 | 2340.0566 | 0 |
| 1727902800 | 2345.0676 | 0.37 | 0.02 | 2345.0676 | 2345.0676 | 2345.0676 | 0 |
| 1727816400 | 2344.7013 | -22.51 | -0.95 | 2344.7013 | 2344.7013 | 2344.7013 | 0 |
| 1727730000 | 2367.2066 | 8.64 | 0.37 | 2367.2066 | 2367.2066 | 2367.2066 | 0 |
| 1727470800 | 2358.5667 | -2.05 | -0.09 | 2358.5667 | 2358.5667 | 2358.5667 | 0 |
| 1727384400 | 2360.6146 | 9.69 | 0.41 | 2360.6146 | 2360.6146 | 2360.6146 | 0 |
| 1727298000 | 2350.9226 | -6.72 | -0.28 | 2350.9226 | 2350.9226 | 2350.9226 | 0 |
| 1727211600 | 2357.6396 | 5.19 | 0.22 | 2357.6396 | 2357.6396 | 2357.6396 | 0 |
| 1727125200 | 2352.4542 | 5.62 | 0.24 | 2352.4542 | 2352.4542 | 2352.4542 | 0 |
| 1726866000 | 2346.8317 | -5.73 | -0.24 | 2346.8317 | 2346.8317 | 2346.8317 | 0 |
| 1726779600 | 2352.5584 | 39.59 | 1.71 | 2352.5584 | 2352.5584 | 2352.5584 | 0 |
| 1726693200 | 2312.9656 | -5.74 | -0.25 | 2312.9656 | 2312.9656 | 2312.9656 | 0 |
| 1726606800 | 2318.707 | 1.86 | 0.08 | 2318.707 | 2318.707 | 2318.707 | 0 |
| 1726520400 | 2316.8438 | 3.88 | 0.17 | 2316.8438 | 2316.8438 | 2316.8438 | 0 |
| 1726261200 | 2312.9626 | 16.04 | 0.70 | 2312.9626 | 2312.9626 | 2312.9626 | 0 |
| 1726174800 | 2296.9192 | 18.15 | 0.80 | 2296.9192 | 2296.9192 | 2296.9192 | 0 |
| 1726088400 | 2278.768 | 23.01 | 1.02 | 2278.768 | 2278.768 | 2278.768 | 0 |
| 1726002000 | 2255.7538 | 9.08 | 0.40 | 2255.7538 | 2255.7538 | 2255.7538 | 0 |
| 1725915600 | 2246.6715 | 23.85 | 1.07 | 2246.6715 | 2246.6715 | 2246.6715 | 0 |
| 1725656400 | 2222.8246 | -39.43 | -1.74 | 2222.8246 | 2222.8246 | 2222.8246 | 0 |
| 1725570000 | 2262.2528 | -7.78 | -0.34 | 2262.2528 | 2262.2528 | 2262.2528 | 0 |
| 1725483600 | 2270.0353 | -4.13 | -0.18 | 2270.0353 | 2270.0353 | 2270.0353 | 0 |
| 1725397200 | 2274.1688 | -51.23 | -2.20 | 2274.1688 | 2274.1688 | 2274.1688 | 0 |
| 1725051600 | 2325.3973 | 21.65 | 0.94 | 2325.3973 | 2325.3973 | 2325.3973 | 0 |
| 1724965200 | 2303.748 | 1.91 | 0.08 | 2303.748 | 2303.748 | 2303.748 | 0 |
| 1724878800 | 2301.8395 | -13.83 | -0.60 | 2301.8395 | 2301.8395 | 2301.8395 | 0 |
| 1724792400 | 2315.6646 | 1.93 | 0.08 | 2315.6646 | 2315.6646 | 2315.6646 | 0 |
| 1724706000 | 2313.7361 | -7.07 | -0.30 | 2313.7361 | 2313.7361 | 2313.7361 | 0 |
| 1724446800 | 2320.8058 | 28.65 | 1.25 | 2320.8058 | 2320.8058 | 2320.8058 | 0 |
| 1724360400 | 2292.1608 | -19.92 | -0.86 | 2292.1608 | 2292.1608 | 2292.1608 | 0 |
