Hot Features
프리미엄
CRSP US Total Market Index AUD (CRSPTMA1)
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 | 6936.6376 | 23.34 | 0.34 | 6936.6376 | 6936.6376 | 6936.6376 | 0 |
| 1737151200 | 6913.2992 | 65.11 | 0.95 | 6913.2992 | 6913.2992 | 6913.2992 | 0 |
| 1737064800 | 6848.1877 | 0.51 | 0.01 | 6848.1877 | 6848.1877 | 6848.1877 | 0 |
| 1736978400 | 6847.682 | 88.16 | 1.30 | 6847.682 | 6847.682 | 6847.682 | 0 |
| 1736892000 | 6759.5194 | -33.72 | -0.50 | 6759.5194 | 6759.5194 | 6759.5194 | 0 |
| 1736805600 | 6793.2422 | 17.66 | 0.26 | 6793.2422 | 6793.2422 | 6793.2422 | 0 |
| 1736546400 | 6775.5807 | -47.9 | -0.70 | 6775.5807 | 6775.5807 | 6775.5807 | 0 |
| 1736373600 | 6823.4791 | 50.27 | 0.74 | 6823.4791 | 6823.4791 | 6823.4791 | 0 |
| 1736287200 | 6773.2044 | -76.05 | -1.11 | 6773.2044 | 6773.2044 | 6773.2044 | 0 |
| 1736200800 | 6849.2536 | -10.27 | -0.15 | 6849.2536 | 6849.2536 | 6849.2536 | 0 |
| 1735941600 | 6859.5208 | 95.89 | 1.42 | 6859.5208 | 6859.5208 | 6859.5208 | 0 |
| 1735855200 | 6763.6278 | -32.06 | -0.47 | 6763.6278 | 6763.6278 | 6763.6278 | 0 |
| 1735682400 | 6795.684 | 0.33 | 0.00 | 6795.684 | 6795.684 | 6795.684 | 0 |
| 1735596000 | 6795.3501 | -75.64 | -1.10 | 6795.3501 | 6795.3501 | 6795.3501 | 0 |
| 1735336800 | 6870.9894 | -75.25 | -1.08 | 6870.9894 | 6870.9894 | 6870.9894 | 0 |
| 1735250400 | 6946.2395 | 14.47 | 0.21 | 6946.2395 | 6946.2395 | 6946.2395 | 0 |
| 1735077600 | 6931.7713 | 78.41 | 1.14 | 6931.7713 | 6931.7713 | 6931.7713 | 0 |
| 1734991200 | 6853.3602 | 58.65 | 0.86 | 6853.3602 | 6853.3602 | 6853.3602 | 0 |
| 1734732000 | 6794.7138 | 80.97 | 1.21 | 6794.7138 | 6794.7138 | 6794.7138 | 0 |
| 1734645600 | 6713.7469 | 47.59 | 0.71 | 6713.7469 | 6713.7469 | 6713.7469 | 0 |
| 1734559200 | 6666.1613 | -176.7 | -2.58 | 6666.1613 | 6666.1613 | 6666.1613 | 0 |
| 1734472800 | 6842.8579 | -3.08 | -0.04 | 6842.8579 | 6842.8579 | 6842.8579 | 0 |
| 1734386400 | 6845.9379 | 15.59 | 0.23 | 6845.9379 | 6845.9379 | 6845.9379 | 0 |
| 1734127200 | 6830.3491 | 19.4 | 0.28 | 6830.3491 | 6830.3491 | 6830.3491 | 0 |
| 1734040800 | 6810.9475 | -57.09 | -0.83 | 6810.9475 | 6810.9475 | 6810.9475 | 0 |
| 1733954400 | 6868.0359 | 61.45 | 0.90 | 6868.0359 | 6868.0359 | 6868.0359 | 0 |
| 1733868000 | 6806.5839 | 75.68 | 1.12 | 6806.5839 | 6806.5839 | 6806.5839 | 0 |
| 1733781600 | 6730.9012 | -128.31 | -1.87 | 6730.9012 | 6730.9012 | 6730.9012 | 0 |
| 1733522400 | 6859.2076 | 69.14 | 1.02 | 6859.2076 | 6859.2076 | 6859.2076 | 0 |
| 1733436000 | 6790.0699 | -22.44 | -0.33 | 6790.0699 | 6790.0699 | 6790.0699 | 0 |
| 1733349600 | 6812.5074 | 91.92 | 1.37 | 6812.5074 | 6812.5074 | 6812.5074 | 0 |
| 1733263200 | 6720.591 | -30.19 | -0.45 | 6720.591 | 6720.591 | 6720.591 | 0 |
| 1733176800 | 6750.7772 | 83.04 | 1.25 | 6750.7772 | 6750.7772 | 6750.7772 | 0 |
| 1732917600 | 6667.7371 | 12.53 | 0.19 | 6667.7371 | 6667.7371 | 6667.7371 | 0 |
| 1732744800 | 6655.2104 | -50.82 | -0.76 | 6655.2104 | 6655.2104 | 6655.2104 | 0 |
| 1732658400 | 6706.0348 | 64.14 | 0.97 | 6706.0348 | 6706.0348 | 6706.0348 | 0 |
| 1732572000 | 6641.8988 | 20.71 | 0.31 | 6641.8988 | 6641.8988 | 6641.8988 | 0 |
| 1732312800 | 6621.1926 | 58.35 | 0.89 | 6621.1926 | 6621.1926 | 6621.1926 | 0 |
| 1732226400 | 6562.8407 | 17.81 | 0.27 | 6562.8407 | 6562.8407 | 6562.8407 | 0 |
| 1732140000 | 6545.034 | 34.12 | 0.52 | 6545.034 | 6545.034 | 6545.034 | 0 |
| 1732053600 | 6510.9109 | -6.02 | -0.09 | 6510.9109 | 6510.9109 | 6510.9109 | 0 |
| 1731967200 | 6516.9338 | 1.96 | 0.03 | 6516.9338 | 6516.9338 | 6516.9338 | 0 |
| 1731708000 | 6514.9744 | -65.53 | -1.00 | 6514.9744 | 6514.9744 | 6514.9744 | 0 |
| 1731621600 | 6580.5006 | -26.98 | -0.41 | 6580.5006 | 6580.5006 | 6580.5006 | 0 |
| 1731535200 | 6607.4816 | 40.17 | 0.61 | 6607.4816 | 6607.4816 | 6607.4816 | 0 |
| 1731448800 | 6567.3095 | -1.65 | -0.03 | 6567.3095 | 6567.3095 | 6567.3095 | 0 |
| 1731362400 | 6568.9642 | 51.23 | 0.79 | 6568.9642 | 6568.9642 | 6568.9642 | 0 |
| 1731103200 | 6517.7293 | 110.57 | 1.73 | 6517.7293 | 6517.7293 | 6517.7293 | 0 |
| 1731016800 | 6407.1598 | -64.26 | -0.99 | 6407.1598 | 6407.1598 | 6407.1598 | 0 |
| 1730930400 | 6471.423 | 233.22 | 3.74 | 6471.423 | 6471.423 | 6471.423 | 0 |
| 1730844000 | 6238.202 | 47.28 | 0.76 | 6238.202 | 6238.202 | 6238.202 | 0 |
| 1730757600 | 6190.9223 | -29.58 | -0.48 | 6190.9223 | 6190.9223 | 6190.9223 | 0 |
| 1730494800 | 6220.5044 | -6.46 | -0.10 | 6220.5044 | 6220.5044 | 6220.5044 | 0 |
| 1730408400 | 6226.9618 | -83.53 | -1.32 | 6226.9618 | 6226.9618 | 6226.9618 | 0 |
| 1730322000 | 6310.4916 | -41.93 | -0.66 | 6310.4916 | 6310.4916 | 6310.4916 | 0 |
| 1730235600 | 6352.4217 | 37.6 | 0.60 | 6352.4217 | 6352.4217 | 6352.4217 | 0 |
| 1730149200 | 6314.8263 | 75.4 | 1.21 | 6314.8263 | 6314.8263 | 6314.8263 | 0 |
| 1729890000 | 6239.4236 | -12.25 | -0.20 | 6239.4236 | 6239.4236 | 6239.4236 | 0 |
| 1729803600 | 6251.6691 | 16.4 | 0.26 | 6251.6691 | 6251.6691 | 6251.6691 | 0 |
| 1729717200 | 6235.2641 | -12.14 | -0.19 | 6235.2641 | 6235.2641 | 6235.2641 | 0 |
| 1729630800 | 6247.4048 | -15.59 | -0.25 | 6247.4048 | 6247.4048 | 6247.4048 | 0 |
