Hot Features
프리미엄
CRSP US Media and Communications Total Return (CRSPTET)
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 |
|---|---|---|---|---|---|---|---|
| 1737496800 | 3538.7684 | 32.65 | 0.93 | 3506.1376 | 3557.6303 | 3506.1376 | 0 |
| 1737151200 | 3506.1218 | 31.13 | 0.90 | 3474.9929 | 3524.1855 | 3474.9929 | 0 |
| 1737064800 | 3474.9929 | -20.87 | -0.60 | 3495.8625 | 3499.7312 | 3474.4209 | 0 |
| 1736978400 | 3495.8625 | 77.32 | 2.26 | 3418.5457 | 3513.8251 | 3418.5457 | 0 |
| 1736892000 | 3418.5457 | -22.48 | -0.65 | 3441.0238 | 3449.1278 | 3398.8511 | 0 |
| 1736805600 | 3441.0238 | -11.5 | -0.33 | 3452.522 | 3452.522 | 3400.9877 | 0 |
| 1736546400 | 3452.522 | -42.41 | -1.21 | 3498.638 | 3498.638 | 3422.1243 | 0 |
| 1736373600 | 3494.93 | -27.12 | -0.77 | 3523.0031 | 3523.0031 | 3473.7037 | 0 |
| 1736287200 | 3522.0457 | -42.48 | -1.19 | 3564.5256 | 3587.1233 | 3507.3188 | 0 |
| 1736200800 | 3564.5256 | 62.61 | 1.79 | 3502.0404 | 3571.5387 | 3502.0404 | 0 |
| 1735941600 | 3501.9163 | 31.54 | 0.91 | 3470.3735 | 3514.1879 | 3470.3735 | 0 |
| 1735855200 | 3470.3735 | 26.93 | 0.78 | 3443.4455 | 3502.0433 | 3442.3954 | 0 |
| 1735682400 | 3443.4455 | -16.73 | -0.48 | 3460.1901 | 3477.2202 | 3436.9868 | 0 |
| 1735596000 | 3460.1735 | -36.73 | -1.05 | 3496.8993 | 3496.8993 | 3427.6494 | 0 |
| 1735336800 | 3496.8993 | -37.78 | -1.07 | 3534.6795 | 3534.6795 | 3462.6603 | 0 |
| 1735250400 | 3534.6795 | 2.69 | 0.08 | 3532.0886 | 3541.0651 | 3510.5389 | 0 |
| 1735077600 | 3531.9873 | 34.8 | 1.00 | 3497.1892 | 3532.4314 | 3491.7138 | 0 |
| 1734991200 | 3497.1892 | 29.75 | 0.86 | 3467.4447 | 3500.3129 | 3450.7284 | 0 |
| 1734732000 | 3467.4376 | 17.35 | 0.50 | 3450.2944 | 3506.7586 | 3418.6111 | 0 |
| 1734645600 | 3450.0893 | -3.3 | -0.10 | 3453.3877 | 3506.7331 | 3449.1714 | 0 |
| 1734559200 | 3453.3877 | -110.24 | -3.09 | 3563.6321 | 3585.0753 | 3449.7041 | 0 |
| 1734472800 | 3563.6321 | -27.69 | -0.77 | 3591.3175 | 3606.7773 | 3560.2111 | 0 |
| 1734386400 | 3591.3175 | 24.55 | 0.69 | 3568.3532 | 3611.2566 | 3568.3532 | 0 |
| 1734127200 | 3566.768 | -34.74 | -0.96 | 3601.5599 | 3601.5599 | 3556.5962 | 0 |
| 1734040800 | 3601.5098 | -19.67 | -0.54 | 3621.1771 | 3626.1642 | 3600.709 | 0 |
| 1733954400 | 3621.1771 | 70.72 | 1.99 | 3550.4589 | 3629.3941 | 3550.4589 | 0 |
| 1733868000 | 3550.4589 | 46.44 | 1.33 | 3504.0237 | 3566.3751 | 3504.0237 | 0 |
| 1733781600 | 3504.0237 | -53.28 | -1.50 | 3558.1842 | 3566.691 | 3500.5524 | 0 |
| 1733522400 | 3557.3043 | 48.24 | 1.37 | 3509.1759 | 3561.63 | 3509.1759 | 0 |
| 1733436000 | 3509.0651 | -14.87 | -0.42 | 3523.9339 | 3540.8662 | 3506.6429 | 0 |
| 1733349600 | 3523.9339 | 16.83 | 0.48 | 3507.1057 | 3529.1272 | 3505.009 | 0 |
| 1733263200 | 3507.1057 | 33.95 | 0.98 | 3473.2513 | 3508.6878 | 3467.5849 | 0 |
| 1733176800 | 3473.1554 | 40.71 | 1.19 | 3432.7097 | 3476.7408 | 3431.6538 | 0 |
| 1732917600 | 3432.4451 | 14.64 | 0.43 | 3417.8562 | 3439.4644 | 3414.6162 | 0 |
| 1732744800 | 3417.8024 | 4.21 | 0.12 | 3413.9869 | 3424.6965 | 3402.7145 | 0 |
| 1732658400 | 3413.5932 | 11.81 | 0.35 | 3401.7818 | 3423.7879 | 3400.2095 | 0 |
| 1732572000 | 3401.7818 | 25.95 | 0.77 | 3375.8345 | 3423.3061 | 3375.8345 | 0 |
| 1732312800 | 3375.8277 | -3.25 | -0.10 | 3379.2541 | 3387.6238 | 3357.9083 | 0 |
| 1732226400 | 3379.0819 | -11.67 | -0.34 | 3390.7544 | 3390.7544 | 3322.8493 | 0 |
| 1732140000 | 3390.7544 | 11.39 | 0.34 | 3379.3662 | 3391.6639 | 3348.7926 | 0 |
| 1732053600 | 3379.3662 | 25.87 | 0.77 | 3353.58 | 3383.2961 | 3330.2089 | 0 |
| 1731967200 | 3353.4961 | 25.93 | 0.78 | 3327.6081 | 3362.7576 | 3327.6081 | 0 |
| 1731708000 | 3327.5692 | -63.38 | -1.87 | 3391.0931 | 3391.0931 | 3315.79 | 0 |
| 1731621600 | 3390.9475 | -17.21 | -0.50 | 3408.1529 | 3422.3791 | 3382.943 | 0 |
| 1731535200 | 3408.1529 | -17.1 | -0.50 | 3425.2487 | 3429.849 | 3399.3609 | 0 |
| 1731448800 | 3425.2487 | -4.39 | -0.13 | 3429.6343 | 3449.3782 | 3405.988 | 0 |
| 1731362400 | 3429.6343 | 24.77 | 0.73 | 3404.863 | 3433.4814 | 3404.863 | 0 |
| 1731103200 | 3404.863 | -22.77 | -0.66 | 3427.6359 | 3428.2511 | 3392.5499 | 0 |
| 1731016800 | 3427.6359 | 41.3 | 1.22 | 3386.3403 | 3439.9698 | 3386.3403 | 0 |
| 1730930400 | 3386.3403 | 86.21 | 2.61 | 3300.129 | 3388.0079 | 3298.3004 | 0 |
| 1730844000 | 3300.129 | 43.75 | 1.34 | 3256.6541 | 3302.0118 | 3256.6541 | 0 |
| 1730757600 | 3256.3747 | -23.18 | -0.71 | 3279.552 | 3279.552 | 3246.4276 | 0 |
| 1730494800 | 3279.552 | 7.07 | 0.22 | 3272.4854 | 3300.596 | 3271.8712 | 0 |
| 1730408400 | 3272.4854 | -43.54 | -1.31 | 3316.0551 | 3331.9197 | 3270.5444 | 0 |
| 1730322000 | 3316.0274 | 25.67 | 0.78 | 3290.361 | 3362.5443 | 3290.361 | 0 |
| 1730235600 | 3290.361 | 40.92 | 1.26 | 3249.445 | 3293.6266 | 3243.308 | 0 |
| 1730149200 | 3249.445 | 26.7 | 0.83 | 3222.7441 | 3261.2945 | 3222.7441 | 0 |
| 1729890000 | 3222.7441 | 14.64 | 0.46 | 3208.1064 | 3253.0979 | 3208.1064 | 0 |
| 1729803600 | 3208.1064 | 7.55 | 0.24 | 3200.5589 | 3211.1161 | 3189.7444 | 0 |
| 1729717200 | 3200.5589 | -31.54 | -0.98 | 3232.0996 | 3240.7811 | 3186.8168 | 0 |
| 1729630800 | 3232.0996 | 3.46 | 0.11 | 3228.642 | 3236.7136 | 3208.6125 | 0 |
