Hot Features
프리미엄
CRSP US Total Market (CRSPTMC1)
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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 5973.8737 | 34.91 | 0.59 | 5973.8737 | 5973.8737 | 5973.8737 | 0 |
| 1732140000 | 5938.9596 | 10.84 | 0.18 | 5938.9596 | 5938.9596 | 5938.9596 | 0 |
| 1732053600 | 5928.1193 | 5.72 | 0.10 | 5928.1193 | 5928.1193 | 5928.1193 | 0 |
| 1731967200 | 5922.3956 | -7.87 | -0.13 | 5922.3956 | 5922.3956 | 5922.3956 | 0 |
| 1731708000 | 5930.2694 | -66.32 | -1.11 | 5930.2694 | 5930.2694 | 5930.2694 | 0 |
| 1731621600 | 5996.5898 | -16.22 | -0.27 | 5996.5898 | 5996.5898 | 5996.5898 | 0 |
| 1731535200 | 6012.8082 | 21.43 | 0.36 | 6012.8082 | 6012.8082 | 6012.8082 | 0 |
| 1731448800 | 5991.3781 | -17.01 | -0.28 | 5991.3781 | 5991.3781 | 5991.3781 | 0 |
| 1731362400 | 6008.3926 | 22.34 | 0.37 | 6008.3926 | 6008.3926 | 6008.3926 | 0 |
| 1731103200 | 5986.0558 | 47.6 | 0.80 | 5986.0558 | 5986.0558 | 5986.0558 | 0 |
| 1731016800 | 5938.4552 | 8.13 | 0.14 | 5938.4552 | 5938.4552 | 5938.4552 | 0 |
| 1730930400 | 5930.3259 | 203.35 | 3.55 | 5930.3259 | 5930.3259 | 5930.3259 | 0 |
| 1730844000 | 5726.9747 | 46.4 | 0.82 | 5726.9747 | 5726.9747 | 5726.9747 | 0 |
| 1730757600 | 5680.5736 | -35.4 | -0.62 | 5680.5736 | 5680.5736 | 5680.5736 | 0 |
| 1730494800 | 5715.9718 | 37.05 | 0.65 | 5715.9718 | 5715.9718 | 5715.9718 | 0 |
| 1730408400 | 5678.9222 | -94.3 | -1.63 | 5678.9222 | 5678.9222 | 5678.9222 | 0 |
| 1730322000 | 5773.2252 | -23.83 | -0.41 | 5773.2252 | 5773.2252 | 5773.2252 | 0 |
| 1730235600 | 5797.058 | 20.05 | 0.35 | 5797.058 | 5797.058 | 5797.058 | 0 |
| 1730149200 | 5777.0046 | 18.87 | 0.33 | 5777.0046 | 5777.0046 | 5777.0046 | 0 |
| 1729890000 | 5758.1362 | 13.24 | 0.23 | 5758.1362 | 5758.1362 | 5758.1362 | 0 |
| 1729803600 | 5744.901 | 20.17 | 0.35 | 5744.901 | 5744.901 | 5744.901 | 0 |
| 1729717200 | 5724.7267 | -45.51 | -0.79 | 5724.7267 | 5724.7267 | 5724.7267 | 0 |
| 1729630800 | 5770.2388 | -11.6 | -0.20 | 5770.2388 | 5770.2388 | 5770.2388 | 0 |
| 1729544400 | 5781.8369 | -6.19 | -0.11 | 5781.8369 | 5781.8369 | 5781.8369 | 0 |
| 1729285200 | 5788.031 | 24.22 | 0.42 | 5788.031 | 5788.031 | 5788.031 | 0 |
| 1729198800 | 5763.8077 | 18.83 | 0.33 | 5763.8077 | 5763.8077 | 5763.8077 | 0 |
| 1729112400 | 5744.9769 | 16.78 | 0.29 | 5744.9769 | 5744.9769 | 5744.9769 | 0 |
| 1729026000 | 5728.2018 | -43.28 | -0.75 | 5728.2018 | 5728.2018 | 5728.2018 | 0 |
| 1728939600 | 5771.477 | 56.22 | 0.98 | 5771.477 | 5771.477 | 5771.477 | 0 |
| 1728680400 | 5715.2533 | 51.54 | 0.91 | 5715.2533 | 5715.2533 | 5715.2533 | 0 |
| 1728594000 | 5663.7132 | 0.53 | 0.01 | 5663.7132 | 5663.7132 | 5663.7132 | 0 |
| 1728507600 | 5663.1839 | 65.51 | 1.17 | 5663.1839 | 5663.1839 | 5663.1839 | 0 |
| 1728421200 | 5597.6723 | 57.43 | 1.04 | 5597.6723 | 5597.6723 | 5597.6723 | 0 |
| 1728334800 | 5540.2437 | -32.04 | -0.57 | 5540.2437 | 5540.2437 | 5540.2437 | 0 |
| 1728075600 | 5572.2807 | 59.58 | 1.08 | 5572.2807 | 5572.2807 | 5572.2807 | 0 |
| 1727989200 | 5512.7016 | 13.72 | 0.25 | 5512.7016 | 5512.7016 | 5512.7016 | 0 |
| 1727902800 | 5498.9768 | 2.93 | 0.05 | 5498.9768 | 5498.9768 | 5498.9768 | 0 |
| 1727816400 | 5496.0423 | -65.79 | -1.18 | 5496.0423 | 5496.0423 | 5496.0423 | 0 |
| 1727730000 | 5561.833 | 23.99 | 0.43 | 5561.833 | 5561.833 | 5561.833 | 0 |
| 1727470800 | 5537.844 | 15.08 | 0.27 | 5537.844 | 5537.844 | 5537.844 | 0 |
| 1727384400 | 5522.7632 | 17.57 | 0.32 | 5522.7632 | 5522.7632 | 5522.7632 | 0 |
| 1727298000 | 5505.1917 | 4.34 | 0.08 | 5505.1917 | 5505.1917 | 5505.1917 | 0 |
| 1727211600 | 5500.8538 | -16.85 | -0.31 | 5500.8538 | 5500.8538 | 5500.8538 | 0 |
| 1727125200 | 5517.7045 | -8.69 | -0.16 | 5517.7045 | 5517.7045 | 5517.7045 | 0 |
| 1726866000 | 5526.3929 | -10.56 | -0.19 | 5526.3929 | 5526.3929 | 5526.3929 | 0 |
| 1726779600 | 5536.9543 | 69.17 | 1.27 | 5536.9543 | 5536.9543 | 5536.9543 | 0 |
| 1726693200 | 5467.7794 | -5.32 | -0.10 | 5467.7794 | 5467.7794 | 5467.7794 | 0 |
| 1726606800 | 5473.104 | 9.79 | 0.18 | 5473.104 | 5473.104 | 5473.104 | 0 |
| 1726520400 | 5463.3119 | 7.55 | 0.14 | 5463.3119 | 5463.3119 | 5463.3119 | 0 |
| 1726261200 | 5455.7591 | 42.46 | 0.78 | 5455.7591 | 5455.7591 | 5455.7591 | 0 |
| 1726174800 | 5413.3001 | 45.87 | 0.85 | 5413.3001 | 5413.3001 | 5413.3001 | 0 |
| 1726088400 | 5367.4263 | 40.59 | 0.76 | 5367.4263 | 5367.4263 | 5367.4263 | 0 |
| 1726002000 | 5326.8323 | 35.87 | 0.68 | 5326.8323 | 5326.8323 | 5326.8323 | 0 |
| 1725915600 | 5290.9632 | 57.08 | 1.09 | 5290.9632 | 5290.9632 | 5290.9632 | 0 |
| 1725656400 | 5233.8859 | -70.35 | -1.33 | 5233.8859 | 5233.8859 | 5233.8859 | 0 |
| 1725570000 | 5304.2392 | -19.59 | -0.37 | 5304.2392 | 5304.2392 | 5304.2392 | 0 |
| 1725483600 | 5323.8243 | -23.97 | -0.45 | 5323.8243 | 5323.8243 | 5323.8243 | 0 |
| 1725397200 | 5347.7984 | -89.2 | -1.64 | 5347.7984 | 5347.7984 | 5347.7984 | 0 |
| 1725051600 | 5437.0015 | 48.49 | 0.90 | 5437.0015 | 5437.0015 | 5437.0015 | 0 |
| 1724965200 | 5388.5134 | 7.2 | 0.13 | 5388.5134 | 5388.5134 | 5388.5134 | 0 |
| 1724878800 | 5381.3176 | -19.31 | -0.36 | 5381.3176 | 5381.3176 | 5381.3176 | 0 |
| 1724792400 | 5400.6283 | -11.85 | -0.22 | 5400.6283 | 5400.6283 | 5400.6283 | 0 |
| 1724706000 | 5412.4814 | -26.17 | -0.48 | 5412.4814 | 5412.4814 | 5412.4814 | 0 |
| 1724446800 | 5438.6548 | 30.91 | 0.57 | 5438.6548 | 5438.6548 | 5438.6548 | 0 |
| 1724360400 | 5407.7465 | -43.18 | -0.79 | 5407.7465 | 5407.7465 | 5407.7465 | 0 |
