Hot Features
프리미엄
CRSP US Utilities Total Return (CRSPUTT)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729198800 | 3795.176 | -36.4 | -0.95 | 3831.5719 | 3839.0176 | 3793.0605 | 0 |
| 1729112400 | 3831.5711 | 75.08 | 2.00 | 3756.4871 | 3836.305 | 3756.4871 | 0 |
| 1729026000 | 3756.4871 | 16.77 | 0.45 | 3739.7134 | 3783.2934 | 3739.7134 | 0 |
| 1728939600 | 3739.7134 | 47.53 | 1.29 | 3692.1787 | 3742.4474 | 3692.1787 | 0 |
| 1728680400 | 3692.1787 | 32.15 | 0.88 | 3660.0265 | 3692.6003 | 3638.5912 | 0 |
| 1728594000 | 3660.0265 | -12.41 | -0.34 | 3672.4411 | 3701.1268 | 3659.1518 | 0 |
| 1728507600 | 3672.4411 | -30.59 | -0.83 | 3703.0332 | 3703.0332 | 3653.5858 | 0 |
| 1728421200 | 3703.0332 | 0.71 | 0.02 | 3702.3183 | 3727.4922 | 3702.3183 | 0 |
| 1728334800 | 3702.3183 | -84.48 | -2.23 | 3787.8656 | 3787.8656 | 3692.1955 | 0 |
| 1728075600 | 3786.794 | -4.55 | -0.12 | 3791.3428 | 3791.3428 | 3750.8847 | 0 |
| 1727989200 | 3791.3428 | -1.81 | -0.05 | 3793.1539 | 3817.4999 | 3783.5182 | 0 |
| 1727902800 | 3793.1539 | -0.61 | -0.02 | 3793.7663 | 3801.9919 | 3766.1979 | 0 |
| 1727816400 | 3793.7663 | 26.01 | 0.69 | 3767.7595 | 3799.1501 | 3743.86 | 0 |
| 1727730000 | 3767.7595 | 14.12 | 0.38 | 3753.8388 | 3770.6034 | 3730.4877 | 0 |
| 1727470800 | 3753.6424 | 37.63 | 1.01 | 3716.0109 | 3762.0505 | 3716.0109 | 0 |
| 1727384400 | 3716.0109 | -26.25 | -0.70 | 3743.3557 | 3749.6958 | 3707.0071 | 0 |
| 1727298000 | 3742.2609 | 18.32 | 0.49 | 3723.9423 | 3753.2714 | 3713.2571 | 0 |
| 1727211600 | 3723.9423 | -27.16 | -0.72 | 3751.2418 | 3770.2376 | 3718.9556 | 0 |
| 1727125200 | 3751.098 | 35.18 | 0.95 | 3716.75 | 3752.9978 | 3716.75 | 0 |
| 1726866000 | 3715.9188 | 89.09 | 2.46 | 3627.0404 | 3721.4626 | 3627.0404 | 0 |
| 1726779600 | 3626.8287 | -20.23 | -0.55 | 3647.0582 | 3647.0582 | 3599.6857 | 0 |
| 1726693200 | 3647.0582 | -27.48 | -0.75 | 3674.5419 | 3679.2805 | 3636.9954 | 0 |
| 1726606800 | 3674.5419 | -2.45 | -0.07 | 3676.9961 | 3689.3839 | 3664.815 | 0 |
| 1726520400 | 3676.9961 | 28.04 | 0.77 | 3649.751 | 3686.6153 | 3649.751 | 0 |
| 1726261200 | 3648.9571 | 53.84 | 1.50 | 3596.0778 | 3649.5583 | 3596.0778 | 0 |
| 1726174800 | 3595.1197 | 5.41 | 0.15 | 3589.7138 | 3601.3142 | 3576.3661 | 0 |
| 1726088400 | 3589.7138 | 10.42 | 0.29 | 3579.9 | 3591.9631 | 3539.9216 | 0 |
| 1726002000 | 3579.2965 | 17.94 | 0.50 | 3561.888 | 3592.4577 | 3557.847 | 0 |
| 1725915600 | 3561.3596 | 31.95 | 0.91 | 3530.2467 | 3561.6605 | 3523.4061 | 0 |
| 1725656400 | 3529.4141 | -35.16 | -0.99 | 3564.5697 | 3576.8569 | 3529.0661 | 0 |
| 1725570000 | 3564.5697 | -9.98 | -0.28 | 3574.5536 | 3605.0099 | 3556.5537 | 0 |
| 1725483600 | 3574.5536 | 30.13 | 0.85 | 3544.423 | 3597.5979 | 3544.423 | 0 |
| 1725397200 | 3544.423 | -6.42 | -0.18 | 3550.9818 | 3567.5313 | 3533.5918 | 0 |
| 1725051600 | 3550.8459 | 26.94 | 0.76 | 3528.5373 | 3554.8977 | 3518.1587 | 0 |
| 1724965200 | 3523.9018 | 17.82 | 0.51 | 3506.0804 | 3526.9337 | 3484.8604 | 0 |
| 1724878800 | 3506.0804 | -0.27 | -0.01 | 3506.3539 | 3534.9061 | 3503.4596 | 0 |
| 1724792400 | 3506.3539 | -27.06 | -0.77 | 3533.4092 | 3536.8729 | 3504.4512 | 0 |
| 1724706000 | 3533.4092 | 20.74 | 0.59 | 3513.0057 | 3547.9959 | 3513.0057 | 0 |
