Hot Features
프리미엄
CRSP US Total Market Total Return CAD Hedged (CRSPTCHT)
NASDAQI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 1741726800 | 4573.1165 | -29.97 | -0.65 | 4573.1165 | 4573.1165 | 4573.1165 | 0 |
| 1741640400 | 4603.0902 | -132.53 | -2.80 | 4603.0902 | 4603.0902 | 4603.0902 | 0 |
| 1741384800 | 4735.6195 | 23.97 | 0.51 | 4735.6195 | 4735.6195 | 4735.6195 | 0 |
| 1741298400 | 4711.6477 | -89.98 | -1.87 | 4711.6477 | 4711.6477 | 4711.6477 | 0 |
| 1741212000 | 4801.6308 | 54.52 | 1.15 | 4801.6308 | 4801.6308 | 4801.6308 | 0 |
| 1741125600 | 4747.1103 | -58.5 | -1.22 | 4747.1103 | 4747.1103 | 4747.1103 | 0 |
| 1741039200 | 4805.609 | -90.92 | -1.86 | 4805.609 | 4805.609 | 4805.609 | 0 |
| 1740780000 | 4896.5274 | 75.2 | 1.56 | 4896.5274 | 4896.5274 | 4896.5274 | 0 |
| 1740693600 | 4821.3275 | -76.73 | -1.57 | 4821.3275 | 4821.3275 | 4821.3275 | 0 |
| 1740607200 | 4898.0591 | 1.16 | 0.02 | 4898.0591 | 4898.0591 | 4898.0591 | 0 |
| 1740520800 | 4896.8966 | -24.86 | -0.51 | 4896.8966 | 4896.8966 | 4896.8966 | 0 |
| 1740434400 | 4921.7583 | -26.18 | -0.53 | 4921.7583 | 4921.7583 | 4921.7583 | 0 |
| 1740175200 | 4947.9414 | -92.15 | -1.83 | 4947.9414 | 4947.9414 | 4947.9414 | 0 |
| 1740088800 | 5040.0941 | -26.42 | -0.52 | 5040.0941 | 5040.0941 | 5040.0941 | 0 |
| 1740002400 | 5066.5165 | 5.79 | 0.11 | 5066.5165 | 5066.5165 | 5066.5165 | 0 |
| 1739916000 | 5060.7258 | 12.83 | 0.25 | 5060.7258 | 5060.7258 | 5060.7258 | 0 |
| 1739570400 | 5047.9002 | 0.08 | 0.00 | 5047.9002 | 5047.9002 | 5047.9002 | 0 |
| 1739484000 | 5047.8187 | 51.38 | 1.03 | 5047.8187 | 5047.8187 | 5047.8187 | 0 |
| 1739397600 | 4996.4378 | -15.46 | -0.31 | 4996.4378 | 4996.4378 | 4996.4378 | 0 |
| 1739311200 | 5011.8959 | -3.66 | -0.07 | 5011.8959 | 5011.8959 | 5011.8959 | 0 |
| 1739224800 | 5015.5599 | 31.13 | 0.62 | 5015.5599 | 5015.5599 | 5015.5599 | 0 |
| 1738965600 | 4984.4348 | -47.01 | -0.93 | 4984.4348 | 4984.4348 | 4984.4348 | 0 |
| 1738879200 | 5031.4485 | 14.16 | 0.28 | 5031.4485 | 5031.4485 | 5031.4485 | 0 |
| 1738792800 | 5017.2861 | 22.16 | 0.44 | 5017.2861 | 5017.2861 | 5017.2861 | 0 |
| 1738706400 | 4995.1229 | 37.38 | 0.75 | 4995.1229 | 4995.1229 | 4995.1229 | 0 |
| 1738620000 | 4957.7429 | -40.01 | -0.80 | 4957.7429 | 4957.7429 | 4957.7429 | 0 |
| 1738360800 | 4997.7563 | -25.15 | -0.50 | 4997.7563 | 4997.7563 | 4997.7563 | 0 |
| 1738274400 | 5022.9089 | 29.91 | 0.60 | 5022.9089 | 5022.9089 | 5022.9089 | 0 |
| 1738188000 | 4992.9967 | -21.5 | -0.43 | 4992.9967 | 4992.9967 | 4992.9967 | 0 |
| 1738101600 | 5014.4955 | 44 | 0.89 | 5014.4955 | 5014.4955 | 5014.4955 | 0 |
| 1738015200 | 4970.4983 | -72.15 | -1.43 | 4970.4983 | 4970.4983 | 4970.4983 | 0 |
| 1737756000 | 5042.6526 | -13.65 | -0.27 | 5042.6526 | 5042.6526 | 5042.6526 | 0 |
| 1737669600 | 5056.302 | 25.53 | 0.51 | 5056.302 | 5056.302 | 5056.302 | 0 |
| 1737583200 | 5030.7764 | 24.74 | 0.49 | 5030.7764 | 5030.7764 | 5030.7764 | 0 |
| 1737496800 | 5006.0352 | 47.67 | 0.96 | 5006.0352 | 5006.0352 | 5006.0352 | 0 |
| 1737151200 | 4958.3642 | 46.33 | 0.94 | 4958.3642 | 4958.3642 | 4958.3642 | 0 |
| 1737064800 | 4912.0341 | -4.79 | -0.10 | 4912.0341 | 4912.0341 | 4912.0341 | 0 |
| 1736978400 | 4916.8205 | 87.82 | 1.82 | 4916.8205 | 4916.8205 | 4916.8205 | 0 |
| 1736892000 | 4829.0046 | 11.49 | 0.24 | 4829.0046 | 4829.0046 | 4829.0046 | 0 |
| 1736805600 | 4817.5104 | 8.11 | 0.17 | 4817.5104 | 4817.5104 | 4817.5104 | 0 |
| 1736546400 | 4809.4052 | -75.73 | -1.55 | 4809.4052 | 4809.4052 | 4809.4052 | 0 |
| 1736373600 | 4885.137 | 5.79 | 0.12 | 4885.137 | 4885.137 | 4885.137 | 0 |
| 1736287200 | 4879.3481 | -54.18 | -1.10 | 4879.3481 | 4879.3481 | 4879.3481 | 0 |
| 1736200800 | 4933.5276 | 25.29 | 0.52 | 4933.5276 | 4933.5276 | 4933.5276 | 0 |
| 1735941600 | 4908.2353 | 64.23 | 1.33 | 4908.2353 | 4908.2353 | 4908.2353 | 0 |
| 1735855200 | 4844.0072 | -8.56 | -0.18 | 4844.0072 | 4844.0072 | 4844.0072 | 0 |
| 1735682400 | 4852.5691 | -19.54 | -0.40 | 4852.5691 | 4852.5691 | 4852.5691 | 0 |
| 1735596000 | 4872.1094 | -53.84 | -1.09 | 4872.1094 | 4872.1094 | 4872.1094 | 0 |
| 1735336800 | 4925.9532 | -58.1 | -1.17 | 4925.9532 | 4925.9532 | 4925.9532 | 0 |
| 1735250400 | 4984.0505 | 1.16 | 0.02 | 4984.0505 | 4984.0505 | 4984.0505 | 0 |
| 1735077600 | 4982.8896 | 55.01 | 1.12 | 4982.8896 | 4982.8896 | 4982.8896 | 0 |
| 1734991200 | 4927.8816 | 29.91 | 0.61 | 4927.8816 | 4927.8816 | 4927.8816 | 0 |
| 1734732000 | 4897.9696 | 55.1 | 1.14 | 4897.9696 | 4897.9696 | 4897.9696 | 0 |
| 1734645600 | 4842.8718 | -6.43 | -0.13 | 4842.8718 | 4842.8718 | 4842.8718 | 0 |
| 1734559200 | 4849.3005 | -161.59 | -3.22 | 4849.3005 | 4849.3005 | 4849.3005 | 0 |
| 1734472800 | 5010.895 | -24.91 | -0.49 | 5010.895 | 5010.895 | 5010.895 | 0 |
| 1734386400 | 5035.8041 | 20.72 | 0.41 | 5035.8041 | 5035.8041 | 5035.8041 | 0 |
| 1734127200 | 5015.0824 | -2.22 | -0.04 | 5015.0824 | 5015.0824 | 5015.0824 | 0 |
| 1734040800 | 5017.3072 | -30.41 | -0.60 | 5017.3072 | 5017.3072 | 5017.3072 | 0 |
