Hot Features
프리미엄
CRSP US Media and Communications Value (CRSPTEV)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 2565.3452 | 2 | 0.08 | 2565.3452 | 2565.3452 | 2565.3452 | 0 |
| 1738274400 | 2563.3456 | 17.46 | 0.69 | 2563.3456 | 2563.3456 | 2563.3456 | 0 |
| 1738188000 | 2545.8808 | 32.69 | 1.30 | 2545.8808 | 2545.8808 | 2545.8808 | 0 |
| 1738101600 | 2513.1884 | 47.13 | 1.91 | 2513.1884 | 2513.1884 | 2513.1884 | 0 |
| 1738015200 | 2466.0573 | -24.91 | -1.00 | 2466.0573 | 2466.0573 | 2466.0573 | 0 |
| 1737756000 | 2490.9665 | 30.83 | 1.25 | 2490.9665 | 2490.9665 | 2490.9665 | 0 |
| 1737669600 | 2460.1329 | -15.27 | -0.62 | 2460.1329 | 2460.1329 | 2460.1329 | 0 |
| 1737583200 | 2475.4036 | 28.94 | 1.18 | 2475.4036 | 2475.4036 | 2475.4036 | 0 |
| 1737496800 | 2446.4616 | 1.41 | 0.06 | 2446.4616 | 2446.4616 | 2446.4616 | 0 |
| 1737151200 | 2445.047 | 31.15 | 1.29 | 2445.047 | 2445.047 | 2445.047 | 0 |
| 1737064800 | 2413.8953 | 1.8 | 0.07 | 2413.8953 | 2413.8953 | 2413.8953 | 0 |
| 1736978400 | 2412.0966 | 28.09 | 1.18 | 2412.0966 | 2412.0966 | 2412.0966 | 0 |
| 1736892000 | 2384.0016 | 16.51 | 0.70 | 2384.0016 | 2384.0016 | 2384.0016 | 0 |
| 1736805600 | 2367.4907 | -40.3 | -1.67 | 2367.4907 | 2367.4907 | 2367.4907 | 0 |
| 1736546400 | 2407.7956 | -13.87 | -0.57 | 2407.7956 | 2407.7956 | 2407.7956 | 0 |
| 1736373600 | 2421.6628 | -56.97 | -2.30 | 2421.6628 | 2421.6628 | 2421.6628 | 0 |
| 1736287200 | 2478.6374 | 30.26 | 1.24 | 2478.6374 | 2478.6374 | 2478.6374 | 0 |
| 1736200800 | 2448.3769 | 25.11 | 1.04 | 2448.3769 | 2448.3769 | 2448.3769 | 0 |
| 1735941600 | 2423.2718 | 19.05 | 0.79 | 2423.2718 | 2423.2718 | 2423.2718 | 0 |
| 1735855200 | 2404.2199 | 1.91 | 0.08 | 2404.2199 | 2404.2199 | 2404.2199 | 0 |
| 1735682400 | 2402.3123 | 7.87 | 0.33 | 2402.3123 | 2402.3123 | 2402.3123 | 0 |
| 1735596000 | 2394.4427 | -44.39 | -1.82 | 2394.4427 | 2394.4427 | 2394.4427 | 0 |
| 1735336800 | 2438.8304 | 0.48 | 0.02 | 2438.8304 | 2438.8304 | 2438.8304 | 0 |
| 1735250400 | 2438.3472 | 9.55 | 0.39 | 2438.3472 | 2438.3472 | 2438.3472 | 0 |
| 1735077600 | 2428.7951 | 17.62 | 0.73 | 2428.7951 | 2428.7951 | 2428.7951 | 0 |
| 1734991200 | 2411.1778 | 41.23 | 1.74 | 2411.1778 | 2411.1778 | 2411.1778 | 0 |
| 1734732000 | 2369.95 | -55.84 | -2.30 | 2369.95 | 2369.95 | 2369.95 | 0 |
| 1734645600 | 2425.7889 | -47.67 | -1.93 | 2425.7889 | 2425.7889 | 2425.7889 | 0 |
| 1734559200 | 2473.4544 | -14.57 | -0.59 | 2473.4544 | 2473.4544 | 2473.4544 | 0 |
| 1734472800 | 2488.0285 | -1.07 | -0.04 | 2488.0285 | 2488.0285 | 2488.0285 | 0 |
| 1734386400 | 2489.1012 | 1.9 | 0.08 | 2489.1012 | 2489.1012 | 2489.1012 | 0 |
| 1734127200 | 2487.2058 | -23.39 | -0.93 | 2487.2058 | 2487.2058 | 2487.2058 | 0 |
| 1734040800 | 2510.5946 | 37.56 | 1.52 | 2510.5946 | 2510.5946 | 2510.5946 | 0 |
| 1733954400 | 2473.0322 | 15.25 | 0.62 | 2473.0322 | 2473.0322 | 2473.0322 | 0 |
| 1733868000 | 2457.7797 | -11.19 | -0.45 | 2457.7797 | 2457.7797 | 2457.7797 | 0 |
| 1733781600 | 2468.9654 | 30.69 | 1.26 | 2468.9654 | 2468.9654 | 2468.9654 | 0 |
| 1733522400 | 2438.2743 | -15.14 | -0.62 | 2438.2743 | 2438.2743 | 2438.2743 | 0 |
| 1733436000 | 2453.4189 | 21.79 | 0.90 | 2453.4189 | 2453.4189 | 2453.4189 | 0 |
| 1733349600 | 2431.6333 | 17.63 | 0.73 | 2431.6333 | 2431.6333 | 2431.6333 | 0 |
| 1733263200 | 2413.9997 | 29.72 | 1.25 | 2413.9997 | 2413.9997 | 2413.9997 | 0 |
| 1733176800 | 2384.2748 | 12.63 | 0.53 | 2384.2748 | 2384.2748 | 2384.2748 | 0 |
| 1732917600 | 2371.6487 | -2.75 | -0.12 | 2371.6487 | 2371.6487 | 2371.6487 | 0 |
| 1732744800 | 2374.4025 | 14.87 | 0.63 | 2374.4025 | 2374.4025 | 2374.4025 | 0 |
| 1732658400 | 2359.5354 | 0.96 | 0.04 | 2359.5354 | 2359.5354 | 2359.5354 | 0 |
| 1732572000 | 2358.571 | 22.38 | 0.96 | 2358.571 | 2358.571 | 2358.571 | 0 |
| 1732312800 | 2336.1949 | -17.16 | -0.73 | 2336.1949 | 2336.1949 | 2336.1949 | 0 |
| 1732226400 | 2353.354 | 7.65 | 0.33 | 2353.354 | 2353.354 | 2353.354 | 0 |
| 1732140000 | 2345.7008 | 36.8 | 1.59 | 2345.7008 | 2345.7008 | 2345.7008 | 0 |
| 1732053600 | 2308.8972 | -6.06 | -0.26 | 2308.8972 | 2308.8972 | 2308.8972 | 0 |
| 1731967200 | 2314.9573 | -30.13 | -1.28 | 2314.9573 | 2314.9573 | 2314.9573 | 0 |
| 1731708000 | 2345.0899 | -25.1 | -1.06 | 2345.0899 | 2345.0899 | 2345.0899 | 0 |
| 1731621600 | 2370.1918 | -4.86 | -0.20 | 2370.1918 | 2370.1918 | 2370.1918 | 0 |
| 1731535200 | 2375.0476 | -3.96 | -0.17 | 2375.0476 | 2375.0476 | 2375.0476 | 0 |
| 1731448800 | 2379.0107 | 11.37 | 0.48 | 2379.0107 | 2379.0107 | 2379.0107 | 0 |
| 1731362400 | 2367.6376 | -7.75 | -0.33 | 2367.6376 | 2367.6376 | 2367.6376 | 0 |
| 1731103200 | 2375.387 | 15.84 | 0.67 | 2375.387 | 2375.387 | 2375.387 | 0 |
| 1731016800 | 2359.5483 | 39.66 | 1.71 | 2359.5483 | 2359.5483 | 2359.5483 | 0 |
| 1730930400 | 2319.8914 | 47.79 | 2.10 | 2319.8914 | 2319.8914 | 2319.8914 | 0 |
| 1730844000 | 2272.1028 | -0.54 | -0.02 | 2272.1028 | 2272.1028 | 2272.1028 | 0 |
| 1730757600 | 2272.6468 | -3.19 | -0.14 | 2272.6468 | 2272.6468 | 2272.6468 | 0 |
| 1730494800 | 2275.8318 | -25.39 | -1.10 | 2275.8318 | 2275.8318 | 2275.8318 | 0 |
