Hot Features
프리미엄
CRSP US Utilities Total Return (CRSPUTT)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 3713.4403 | 3.67 | 0.10 | 3709.7726 | 3730.1507 | 3698.0201 | 0 |
| 1737064800 | 3709.7671 | 92.23 | 2.55 | 3617.5387 | 3710.0566 | 3613.3132 | 0 |
| 1736978400 | 3617.5387 | 50.89 | 1.43 | 3566.6527 | 3652.6385 | 3566.6527 | 0 |
| 1736892000 | 3566.6527 | 46.13 | 1.31 | 3520.5189 | 3576.9603 | 3520.5189 | 0 |
| 1736805600 | 3520.5189 | -38.13 | -1.07 | 3558.6469 | 3558.6469 | 3483.9912 | 0 |
| 1736546400 | 3558.6468 | -24.42 | -0.68 | 3583.0695 | 3616.3701 | 3541.2267 | 0 |
| 1736373600 | 3583.0695 | -0.04 | -0.00 | 3583.109 | 3584.35 | 3523.8769 | 0 |
| 1736287200 | 3583.109 | -7.89 | -0.22 | 3591.8978 | 3613.7359 | 3572.6729 | 0 |
| 1736200800 | 3590.9996 | -40.52 | -1.12 | 3632.6429 | 3633.9723 | 3583.1538 | 0 |
| 1735941600 | 3631.5245 | 38.12 | 1.06 | 3593.4056 | 3649.3657 | 3593.4056 | 0 |
| 1735855200 | 3593.4056 | 25.01 | 0.70 | 3568.392 | 3612.7454 | 3568.392 | 0 |
| 1735682400 | 3568.392 | -3.95 | -0.11 | 3572.6334 | 3588.4076 | 3553.5043 | 0 |
| 1735596000 | 3572.3459 | -12.37 | -0.34 | 3584.7118 | 3584.7118 | 3539.7788 | 0 |
| 1735336800 | 3584.7118 | -12.28 | -0.34 | 3596.9924 | 3596.9924 | 3568.5499 | 0 |
| 1735250400 | 3596.9924 | -8.8 | -0.24 | 3605.7884 | 3606.2853 | 3586.5305 | 0 |
| 1735077600 | 3605.7884 | 21.38 | 0.60 | 3584.5002 | 3605.7884 | 3576.2685 | 0 |
| 1734991200 | 3584.4109 | 13.98 | 0.39 | 3570.4317 | 3586.6778 | 3529.8535 | 0 |
| 1734732000 | 3570.4317 | 50.87 | 1.45 | 3519.7681 | 3578.2944 | 3499.7803 | 0 |
| 1734645600 | 3519.5568 | 17.45 | 0.50 | 3502.1085 | 3557.0634 | 3500.4082 | 0 |
| 1734559200 | 3502.1085 | -90.02 | -2.51 | 3592.854 | 3593.1695 | 3500.7458 | 0 |
| 1734472800 | 3592.1307 | -14.53 | -0.40 | 3606.6619 | 3606.6619 | 3578.7216 | 0 |
| 1734386400 | 3606.6619 | -27.71 | -0.76 | 3635.1764 | 3645.8366 | 3606.4299 | 0 |
| 1734127200 | 3634.3713 | 1.41 | 0.04 | 3633.0759 | 3652.1963 | 3630.3661 | 0 |
| 1734040800 | 3632.9641 | -6.19 | -0.17 | 3639.156 | 3664.3145 | 3632.1505 | 0 |
| 1733954400 | 3639.156 | -18.34 | -0.50 | 3658.2463 | 3668.6548 | 3633.2753 | 0 |
| 1733868000 | 3657.4992 | -27.06 | -0.73 | 3685.9025 | 3685.9025 | 3631.1549 | 0 |
| 1733781600 | 3684.5579 | -46.57 | -1.25 | 3731.1271 | 3731.1271 | 3682.4119 | 0 |
| 1733522400 | 3731.1271 | -43.84 | -1.16 | 3774.9626 | 3783.8801 | 3722.6641 | 0 |
| 1733436000 | 3774.9626 | 8.5 | 0.23 | 3767.5668 | 3794.6765 | 3767.5668 | 0 |
| 1733349600 | 3766.466 | -0.27 | -0.01 | 3766.7318 | 3787.6962 | 3751.8703 | 0 |
| 1733263200 | 3766.7318 | -32.56 | -0.86 | 3799.2871 | 3830.2764 | 3766.3139 | 0 |
| 1733176800 | 3799.2871 | -77.13 | -1.99 | 3876.6513 | 3880.1529 | 3798.0343 | 0 |
| 1732917600 | 3876.4161 | 0.08 | 0.00 | 3877.9496 | 3891.1253 | 3872.1866 | 0 |
| 1732744800 | 3876.3335 | 0.54 | 0.01 | 3875.7888 | 3899.3516 | 3873.3606 | 0 |
| 1732658400 | 3875.7888 | 52.63 | 1.38 | 3823.2622 | 3877.8336 | 3823.2622 | 0 |
| 1732572000 | 3823.1573 | 10.26 | 0.27 | 3813.2761 | 3848.5944 | 3796.6728 | 0 |
| 1732312800 | 3812.8974 | -16.16 | -0.42 | 3832.0273 | 3845.2373 | 3811.4455 | 0 |
| 1732226400 | 3829.0621 | 66.96 | 1.78 | 3762.8897 | 3831.947 | 3754.5036 | 0 |
| 1732140000 | 3762.0995 | 0.67 | 0.02 | 3761.4465 | 3777.9051 | 3744.5025 | 0 |
| 1732053600 | 3761.4272 | 23.97 | 0.64 | 3737.5613 | 3762.0323 | 3707.8963 | 0 |
| 1731967200 | 3737.4565 | 30.34 | 0.82 | 3709.4535 | 3748.4484 | 3700.9035 | 0 |
| 1731708000 | 3707.1127 | 53.82 | 1.47 | 3656.2005 | 3709.2059 | 3651.057 | 0 |
| 1731621600 | 3653.2961 | -14.26 | -0.39 | 3668.312 | 3688.5819 | 3648.5761 | 0 |
| 1731535200 | 3667.5547 | -7.47 | -0.20 | 3676.9769 | 3698.7897 | 3653.9514 | 0 |
| 1731448800 | 3675.026 | -40.41 | -1.09 | 3716.1245 | 3716.1245 | 3658.7154 | 0 |
| 1731362400 | 3715.4336 | 14.71 | 0.40 | 3700.7248 | 3734.8181 | 3695.777 | 0 |
| 1731103200 | 3700.7248 | 63.93 | 1.76 | 3639.2331 | 3709.5422 | 3639.2331 | 0 |
| 1731016800 | 3636.7901 | 3.95 | 0.11 | 3633.4932 | 3669.2996 | 3618.351 | 0 |
| 1730930400 | 3632.8439 | -30.01 | -0.82 | 3662.8565 | 3663.1304 | 3598.3922 | 0 |
| 1730844000 | 3662.8565 | 57.81 | 1.60 | 3605.1706 | 3663.4309 | 3596.3398 | 0 |
| 1730757600 | 3605.0427 | -38.76 | -1.06 | 3644.123 | 3644.123 | 3585.8828 | 0 |
| 1730494800 | 3643.8063 | -80.52 | -2.16 | 3724.9019 | 3734.6816 | 3640.355 | 0 |
| 1730408400 | 3724.3248 | 36.75 | 1.00 | 3688.3069 | 3749.8156 | 3688.3069 | 0 |
| 1730322000 | 3687.5795 | -9.2 | -0.25 | 3696.7752 | 3714.4204 | 3684.3689 | 0 |
| 1730235600 | 3696.7752 | -77.97 | -2.07 | 3774.7487 | 3774.7487 | 3696.4095 | 0 |
| 1730149200 | 3774.7487 | 30.31 | 0.81 | 3744.5356 | 3789.7712 | 3744.5356 | 0 |
| 1729890000 | 3744.4381 | -52.09 | -1.37 | 3796.5252 | 3818.0821 | 3742.2555 | 0 |
| 1729803600 | 3796.5252 | -27.34 | -0.72 | 3823.8682 | 3828.9773 | 3786.1509 | 0 |
| 1729717200 | 3823.8682 | 35.87 | 0.95 | 3787.9937 | 3824.0965 | 3781.2671 | 0 |
| 1729630800 | 3787.9937 | -13.86 | -0.36 | 3801.849 | 3801.849 | 3760.1648 | 0 |
| 1729544400 | 3801.849 | -14.26 | -0.37 | 3816.1057 | 3834.4416 | 3786.5085 | 0 |
| 1729285200 | 3816.1057 | 20.93 | 0.55 | 3795.1806 | 3818.1573 | 3779.5578 | 0 |
