Hot Features
프리미엄
CRSP US Total Market Total Return (CRSPTMT)
NASDAQI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 5508.5471 | 51.57 | 0.94 | 5457.1057 | 5525.1658 | 5457.1057 | 0 |
| 1737064800 | 5456.9805 | -5.22 | -0.10 | 5462.2793 | 5478.0985 | 5448.6151 | 0 |
| 1736978400 | 5462.2054 | 98.07 | 1.83 | 5364.6137 | 5472.6074 | 5364.6137 | 0 |
| 1736892000 | 5364.1316 | 12.42 | 0.23 | 5351.7371 | 5387.3117 | 5328.8082 | 0 |
| 1736805600 | 5351.7165 | 9.6 | 0.18 | 5342.1421 | 5353.5898 | 5291.6466 | 0 |
| 1736546400 | 5342.121 | -83.4 | -1.54 | 5426.1935 | 5426.1935 | 5323.8981 | 0 |
| 1736373600 | 5425.5198 | 6.7 | 0.12 | 5418.942 | 5433.0615 | 5384.8428 | 0 |
| 1736287200 | 5418.8196 | -60.36 | -1.10 | 5479.2227 | 5500.7421 | 5400.8049 | 0 |
| 1736200800 | 5479.1761 | 29.07 | 0.53 | 5450.4956 | 5520.942 | 5450.4956 | 0 |
| 1735941600 | 5450.1062 | 71.37 | 1.33 | 5379.1181 | 5455.1103 | 5379.1181 | 0 |
| 1735855200 | 5378.7347 | -8.72 | -0.16 | 5387.6935 | 5439.1283 | 5344.5826 | 0 |
| 1735682400 | 5387.4511 | -20.81 | -0.38 | 5408.936 | 5431.521 | 5375.9111 | 0 |
| 1735596000 | 5408.2608 | -57.5 | -1.05 | 5465.8207 | 5465.8207 | 5371.8489 | 0 |
| 1735336800 | 5465.7631 | -62.3 | -1.13 | 5528.2887 | 5528.2887 | 5431.7084 | 0 |
| 1735250400 | 5528.0669 | 1.72 | 0.03 | 5526.7578 | 5536.969 | 5497.2469 | 0 |
| 1735077600 | 5526.3512 | 59.45 | 1.09 | 5466.9066 | 5526.4038 | 5466.9066 | 0 |
| 1734991200 | 5466.9035 | 33.16 | 0.61 | 5434.04 | 5469.9123 | 5404.9295 | 0 |
| 1734732000 | 5433.7436 | 59.7 | 1.11 | 5374.1517 | 5479.0715 | 5339.8474 | 0 |
| 1734645600 | 5374.043 | -6.25 | -0.12 | 5380.3232 | 5439.6788 | 5373.179 | 0 |
| 1734559200 | 5380.2884 | -174.48 | -3.14 | 5554.8678 | 5570.1444 | 5375.9282 | 0 |
| 1734472800 | 5554.7716 | -27.32 | -0.49 | 5582.2446 | 5582.2446 | 5541.6391 | 0 |
| 1734386400 | 5582.0949 | 23.46 | 0.42 | 5559.333 | 5592.752 | 5559.333 | 0 |
| 1734127200 | 5558.6303 | -2.2 | -0.04 | 5561.5811 | 5584.0385 | 5544.401 | 0 |
| 1734040800 | 5560.8333 | -32.97 | -0.59 | 5593.8212 | 5593.8212 | 5560.8328 | 0 |
| 1733954400 | 5593.8064 | 45.79 | 0.83 | 5548.1112 | 5602.3492 | 5548.1112 | 0 |
| 1733868000 | 5548.0202 | -21.31 | -0.38 | 5569.4443 | 5577.2144 | 5543.9756 | 0 |
| 1733781600 | 5569.3313 | -38.31 | -0.68 | 5608.3483 | 5609.2205 | 5566.6115 | 0 |
| 1733522400 | 5607.6399 | 17.62 | 0.32 | 5590.6461 | 5614.9825 | 5590.6461 | 0 |
| 1733436000 | 5590.0233 | -16.42 | -0.29 | 5606.7514 | 5610.6071 | 5588.4015 | 0 |
| 1733349600 | 5606.4477 | 37.92 | 0.68 | 5568.6319 | 5609.006 | 5568.6319 | 0 |
| 1733263200 | 5568.5265 | 1.01 | 0.02 | 5567.6322 | 5570.6548 | 5554.5772 | 0 |
| 1733176800 | 5567.5205 | 12.04 | 0.22 | 5556.1807 | 5573.881 | 5556.1807 | 0 |
| 1732917600 | 5555.4831 | 28.84 | 0.52 | 5527.1737 | 5567.4686 | 5527.1737 | 0 |
| 1732744800 | 5526.6402 | -18.74 | -0.34 | 5545.6896 | 5549.5463 | 5514.1911 | 0 |
| 1732658400 | 5545.377 | 23.65 | 0.43 | 5522.0703 | 5548.5033 | 5521.0383 | 0 |
| 1732572000 | 5521.7251 | 24.06 | 0.44 | 5497.738 | 5549.8978 | 5497.738 | 0 |
| 1732312800 | 5497.664 | 29.36 | 0.54 | 5468.5159 | 5500.5892 | 5468.5159 | 0 |
| 1732226400 | 5468.3017 | 37.74 | 0.69 | 5431.2926 | 5481.5204 | 5412.9923 | 0 |
| 1732140000 | 5430.5595 | 3.09 | 0.06 | 5427.6349 | 5432.8765 | 5379.2647 | 0 |
| 1732053600 | 5427.4657 | 25.04 | 0.46 | 5402.4936 | 5431.3531 | 5367.8993 | 0 |
| 1731967200 | 5402.4297 | 22.43 | 0.42 | 5380.8474 | 5416.0618 | 5377.6614 | 0 |
| 1731708000 | 5380.0046 | -71.02 | -1.30 | 5451.7694 | 5451.7694 | 5364.5049 | 0 |
| 1731621600 | 5451.0247 | -37.35 | -0.68 | 5488.9928 | 5497.7145 | 5445.2348 | 0 |
| 1731535200 | 5488.3743 | -3.75 | -0.07 | 5492.3518 | 5515.0499 | 5481.4016 | 0 |
| 1731448800 | 5492.1227 | -21.19 | -0.38 | 5513.651 | 5519 | 5470.8522 | 0 |
| 1731362400 | 5513.3083 | 16.35 | 0.30 | 5496.9569 | 5524.8397 | 5496.9569 | 0 |
| 1731103200 | 5496.9555 | 24.34 | 0.44 | 5473.7046 | 5510.4649 | 5473.7046 | 0 |
| 1731016800 | 5472.618 | 37.42 | 0.69 | 5435.3284 | 5483.4929 | 5435.3284 | 0 |
| 1730930400 | 5435.1958 | 148.08 | 2.80 | 5287.1344 | 5440.5703 | 5287.1344 | 0 |
| 1730844000 | 5287.1139 | 67.42 | 1.29 | 5219.7578 | 5287.7124 | 5219.7578 | 0 |
| 1730757600 | 5219.689 | -11.57 | -0.22 | 5231.5181 | 5244.6463 | 5206.8425 | 0 |
| 1730494800 | 5231.2598 | 21.43 | 0.41 | 5210.0444 | 5271.4727 | 5210.0444 | 0 |
| 1730408400 | 5209.8305 | -94.87 | -1.79 | 5305.1 | 5305.1 | 5207.7584 | 0 |
| 1730322000 | 5304.7052 | -15.74 | -0.30 | 5320.4796 | 5339.5168 | 5302.5958 | 0 |
| 1730235600 | 5320.4496 | 8.1 | 0.15 | 5312.3517 | 5331.1379 | 5290.9132 | 0 |
| 1730149200 | 5312.3479 | 20.49 | 0.39 | 5291.9494 | 5327.8483 | 5291.9494 | 0 |
| 1729890000 | 5291.8567 | -4.76 | -0.09 | 5296.6533 | 5342.2449 | 5285.0644 | 0 |
| 1729803600 | 5296.6182 | 12.31 | 0.23 | 5284.3122 | 5303.8567 | 5274.2003 | 0 |
| 1729717200 | 5284.309 | -47.7 | -0.89 | 5332.0994 | 5332.0994 | 5252.4609 | 0 |
| 1729630800 | 5332.0139 | -5.29 | -0.10 | 5337.3248 | 5342.0606 | 5309.2524 | 0 |
| 1729544400 | 5337.3023 | -16.76 | -0.31 | 5354.2424 | 5354.2424 | 5313.5679 | 0 |
