Hot Features
프리미엄
CRSP US Total Market Index (CRSPTM1)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1742331600 | 4000.2145 | -43.48 | -1.08 | 4043.6973 | 4043.6973 | 3988.0681 | 0 |
| 1742245200 | 4043.6973 | 30.13 | 0.75 | 4013.5672 | 4063.2387 | 4008.1846 | 0 |
| 1741986000 | 4013.5672 | 86.27 | 2.20 | 3927.2972 | 4017.458 | 3927.2972 | 0 |
| 1741899600 | 3927.2972 | -58.75 | -1.47 | 3986.0432 | 3986.0432 | 3914.6189 | 0 |
| 1741813200 | 3986.0432 | 18.66 | 0.47 | 3967.387 | 4018.8823 | 3949.0269 | 0 |
| 1741726800 | 3967.387 | -25.62 | -0.64 | 3993.0109 | 4011.9002 | 3935.3953 | 0 |
| 1741640400 | 3993.0109 | -114.45 | -2.79 | 4107.4601 | 4107.4601 | 3958.1927 | 0 |
| 1741384800 | 4107.46 | 21.01 | 0.51 | 4086.4546 | 4116.2333 | 4030.8593 | 0 |
| 1741298400 | 4086.4546 | -78.56 | -1.89 | 4165.0147 | 4165.0147 | 4067.7791 | 0 |
| 1741212000 | 4165.0147 | 47.26 | 1.15 | 4117.7546 | 4176.1723 | 4093.0203 | 0 |
| 1741125600 | 4117.7546 | -50.9 | -1.22 | 4168.6564 | 4180.0012 | 4080.4682 | 0 |
| 1741039200 | 4168.6564 | -78.58 | -1.85 | 4247.2487 | 4271.0856 | 4142.2608 | 0 |
| 1740780000 | 4247.2393 | 64.97 | 1.55 | 4182.2743 | 4250.1423 | 4166.5631 | 0 |
| 1740693600 | 4182.2719 | -65.92 | -1.55 | 4248.1901 | 4273.3059 | 4180.3765 | 0 |
| 1740607200 | 4248.1901 | 1.61 | 0.04 | 4246.5783 | 4287.0387 | 4232.4947 | 0 |
| 1740520800 | 4246.5783 | -21.3 | -0.50 | 4267.8821 | 4273.8929 | 4212.9468 | 0 |
| 1740434400 | 4267.8821 | -22.49 | -0.52 | 4290.3724 | 4309.0693 | 4260.521 | 0 |
| 1740175200 | 4290.3724 | -81.39 | -1.86 | 4371.7609 | 4376.2799 | 4286.6777 | 0 |
| 1740088800 | 4371.7609 | -23.57 | -0.54 | 4395.3348 | 4395.3348 | 4348.5991 | 0 |
| 1740002400 | 4395.3348 | 5.13 | 0.12 | 4390.2072 | 4398.8572 | 4374.5447 | 0 |
| 1739916000 | 4390.2072 | 11.55 | 0.26 | 4378.6552 | 4390.2076 | 4368.515 | 0 |
| 1739570400 | 4378.6552 | -0.57 | -0.01 | 4379.2263 | 4388.8936 | 4373.2987 | 0 |
| 1739484000 | 4379.2263 | 45.33 | 1.05 | 4333.8939 | 4380.3969 | 4333.8939 | 0 |
| 1739397600 | 4333.8939 | -13.8 | -0.32 | 4347.6929 | 4347.6929 | 4301.4894 | 0 |
| 1739311200 | 4347.6929 | -3.22 | -0.07 | 4350.9105 | 4352.5015 | 4332.1155 | 0 |
| 1739224800 | 4350.9104 | 27.35 | 0.63 | 4323.5619 | 4356.3665 | 4323.5619 | 0 |
| 1738965600 | 4323.5618 | -41.34 | -0.95 | 4364.9039 | 4377.4399 | 4319.5657 | 0 |
| 1738879200 | 4364.9039 | 12.68 | 0.29 | 4352.228 | 4365.3056 | 4339.066 | 0 |
| 1738792800 | 4352.228 | 19.55 | 0.45 | 4332.6826 | 4353.0221 | 4313.7098 | 0 |
| 1738706400 | 4332.6826 | 31.79 | 0.74 | 4300.89 | 4335.3526 | 4297.6716 | 0 |
| 1738620000 | 4300.89 | -33.99 | -0.78 | 4334.8812 | 4334.8812 | 4248.8544 | 0 |
| 1738360800 | 4334.8845 | -22.42 | -0.51 | 4357.3005 | 4391.7138 | 4328.6155 | 0 |
| 1738274400 | 4357.3003 | 26.24 | 0.61 | 4331.0581 | 4369.5692 | 4329.1063 | 0 |
| 1738188000 | 4331.0584 | -18.87 | -0.43 | 4349.9293 | 4351.6164 | 4312.0958 | 0 |
| 1738101600 | 4349.9293 | 38.23 | 0.89 | 4311.7027 | 4355.6225 | 4300.707 | 0 |
| 1738015200 | 4311.7027 | -62.66 | -1.43 | 4374.366 | 4374.366 | 4288.4358 | 0 |
| 1737756000 | 4374.366 | -11.45 | -0.26 | 4385.8115 | 4392.8117 | 4365.867 | 0 |
| 1737669600 | 4385.8115 | 22.24 | 0.51 | 4363.5763 | 4385.8239 | 4353.5177 | 0 |
| 1737583200 | 4363.5763 | 21.59 | 0.50 | 4342.1436 | 4373.8843 | 4338.4786 | 0 |
| 1737496800 | 4341.9883 | 41.92 | 0.97 | 4300.0721 | 4343.2942 | 4300.0721 | 0 |
| 1737151200 | 4300.0721 | 40.16 | 0.94 | 4259.9151 | 4313.0453 | 4259.9151 | 0 |
| 1737064800 | 4259.9151 | -4.14 | -0.10 | 4264.0516 | 4276.4008 | 4253.3846 | 0 |
| 1736978400 | 4264.0516 | 76.19 | 1.82 | 4187.8602 | 4272.1725 | 4187.8602 | 0 |
| 1736892000 | 4187.8602 | 9.68 | 0.23 | 4178.1836 | 4205.9574 | 4160.2825 | 0 |
| 1736805600 | 4178.1836 | 7.47 | 0.18 | 4170.7087 | 4179.6462 | 4131.2858 | 0 |
| 1736546400 | 4170.7087 | -65.65 | -1.55 | 4236.3543 | 4236.3543 | 4156.4799 | 0 |
| 1736373600 | 4236.357 | 5.14 | 0.12 | 4231.2208 | 4242.2458 | 4204.5948 | 0 |
| 1736287200 | 4231.2208 | -47.17 | -1.10 | 4278.3862 | 4295.1896 | 4217.1541 | 0 |
| 1736200800 | 4278.3862 | 22.4 | 0.53 | 4255.9897 | 4311.0013 | 4255.9897 | 0 |
| 1735941600 | 4255.9896 | 55.44 | 1.32 | 4200.5511 | 4259.8977 | 4200.5511 | 0 |
| 1735855200 | 4200.551 | -7 | -0.17 | 4207.5477 | 4247.7176 | 4173.8787 | 0 |
| 1735682400 | 4207.5477 | -16.78 | -0.40 | 4224.3293 | 4241.9702 | 4198.534 | 0 |
| 1735596000 | 4224.3293 | -44.96 | -1.05 | 4269.2893 | 4269.2893 | 4195.8882 | 0 |
| 1735336800 | 4269.2893 | -48.84 | -1.13 | 4318.1298 | 4318.1298 | 4242.6881 | 0 |
| 1735250400 | 4318.1298 | 1.02 | 0.02 | 4317.1072 | 4325.084 | 4294.0536 | 0 |
| 1735077600 | 4317.1072 | 46.44 | 1.09 | 4270.6698 | 4317.1483 | 4270.6698 | 0 |
| 1734991200 | 4270.6714 | 25.67 | 0.60 | 4244.9975 | 4273.0219 | 4222.2555 | 0 |
| 1734732000 | 4244.9975 | 46.56 | 1.11 | 4198.4416 | 4280.4096 | 4171.6416 | 0 |
| 1734645600 | 4198.4416 | -4.91 | -0.12 | 4203.348 | 4249.7194 | 4197.7666 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
