Hot Features
프리미엄
CRSP US Total Market ex Mega Cap Index Price Return (CRSPXE1)
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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 3281.1586 | -31.83 | -0.96 | 3312.9845 | 3312.9845 | 3276.3639 | 0 |
| 1734386400 | 3312.9845 | 1.87 | 0.06 | 3311.1183 | 3328.5813 | 3305.4229 | 0 |
| 1734127200 | 3311.1183 | -15.03 | -0.45 | 3326.1496 | 3327.1888 | 3301.9331 | 0 |
| 1734040800 | 3326.1496 | -20.03 | -0.60 | 3346.1747 | 3347.7226 | 3326.0043 | 0 |
| 1733954400 | 3346.1747 | 15.81 | 0.47 | 3330.3631 | 3354.2671 | 3330.3631 | 0 |
| 1733868000 | 3330.3631 | -30.38 | -0.90 | 3360.7446 | 3360.7446 | 3327.7835 | 0 |
| 1733781600 | 3360.7446 | -31.8 | -0.94 | 3392.5479 | 3401.4879 | 3360.3064 | 0 |
| 1733522400 | 3392.5479 | 8.34 | 0.25 | 3384.2035 | 3406.1406 | 3384.2035 | 0 |
| 1733436000 | 3384.2035 | -23.73 | -0.70 | 3407.9309 | 3411.1747 | 3383.0972 | 0 |
| 1733349600 | 3407.9309 | 15.16 | 0.45 | 3392.778 | 3408.3054 | 3391.2332 | 0 |
| 1733263200 | 3392.7756 | -7.82 | -0.23 | 3400.5969 | 3404.2731 | 3386.6666 | 0 |
| 1733176800 | 3400.5968 | -9.51 | -0.28 | 3410.1068 | 3413.9992 | 3393.3033 | 0 |
| 1732917600 | 3410.1069 | 7.45 | 0.22 | 3402.6598 | 3421.7846 | 3402.6598 | 0 |
| 1732744800 | 3402.6598 | -2.71 | -0.08 | 3405.3656 | 3426.3511 | 3397.1099 | 0 |
| 1732658400 | 3405.3654 | -7.07 | -0.21 | 3412.4338 | 3412.4338 | 3392.1943 | 0 |
| 1732572000 | 3412.4338 | 34.89 | 1.03 | 3377.5454 | 3432.0251 | 3377.5454 | 0 |
| 1732312800 | 3377.5454 | 41.86 | 1.25 | 3335.6893 | 3379.4096 | 3335.6893 | 0 |
| 1732226400 | 3335.6893 | 47.38 | 1.44 | 3288.3141 | 3344.7158 | 3288.3141 | 0 |
| 1732140000 | 3288.3141 | 12.73 | 0.39 | 3275.5885 | 3288.6169 | 3260.108 | 0 |
| 1732053600 | 3275.5885 | 13.32 | 0.41 | 3262.2721 | 3276.8833 | 3235.0422 | 0 |
| 1731967200 | 3262.2721 | 13.5 | 0.42 | 3248.8377 | 3272.6176 | 3247.6951 | 0 |
| 1731708000 | 3248.776 | -27.77 | -0.85 | 3276.5453 | 3276.5453 | 3241.526 | 0 |
| 1731621600 | 3276.5453 | -34.9 | -1.05 | 3311.4463 | 3317.4273 | 3274.4708 | 0 |
| 1731535200 | 3311.4463 | -11.68 | -0.35 | 3323.1289 | 3344.8229 | 3310.0823 | 0 |
| 1731448800 | 3323.1289 | -31.22 | -0.93 | 3354.3455 | 3354.3455 | 3312.1958 | 0 |
| 1731362400 | 3354.3455 | 32.53 | 0.98 | 3321.8143 | 3365.5076 | 3321.8143 | 0 |
| 1731103200 | 3321.8143 | 25.15 | 0.76 | 3296.6661 | 3326.2671 | 3296.3313 | 0 |
| 1731016800 | 3296.6661 | 6.59 | 0.20 | 3290.0723 | 3308.2979 | 3290.0723 | 0 |
| 1730930400 | 3290.0723 | 107.7 | 3.38 | 3182.3763 | 3291.864 | 3182.3763 | 0 |
| 1730844000 | 3182.3763 | 50.36 | 1.61 | 3132.0174 | 3182.6362 | 3128.6288 | 0 |
| 1730757600 | 3132.0185 | 4.11 | 0.13 | 3127.9037 | 3148.1048 | 3122.6759 | 0 |
| 1730494800 | 3127.9037 | 3.01 | 0.10 | 3124.8923 | 3157.918 | 3124.8923 | 0 |
| 1730408400 | 3124.8923 | -40.63 | -1.28 | 3165.5195 | 3165.5195 | 3124.713 | 0 |
| 1730322000 | 3165.5195 | -2.69 | -0.08 | 3168.2108 | 3190.7712 | 3159.1211 | 0 |
| 1730235600 | 3168.2108 | -5.42 | -0.17 | 3173.6308 | 3173.6308 | 3153.6162 | 0 |
| 1730149200 | 3173.6308 | 27.75 | 0.88 | 3145.8829 | 3178.7899 | 3145.8829 | 0 |
| 1729890000 | 3145.8829 | -13.35 | -0.42 | 3159.2361 | 3179.9358 | 3143.3503 | 0 |
| 1729803600 | 3159.2361 | 5.33 | 0.17 | 3153.9108 | 3169.3905 | 3148.3773 | 0 |
| 1729717200 | 3153.9108 | -14.47 | -0.46 | 3168.3809 | 3168.6727 | 3134.8778 | 0 |
| 1729630800 | 3168.3809 | -18.04 | -0.57 | 3186.425 | 3186.425 | 3158.0083 | 0 |
| 1729544400 | 3186.425 | -31 | -0.96 | 3217.4227 | 3217.4227 | 3180.111 | 0 |
| 1729285200 | 3217.4227 | 8.61 | 0.27 | 3208.8166 | 3220.4497 | 3208.8166 | 0 |
| 1729198800 | 3208.8166 | -4.68 | -0.15 | 3213.5 | 3223.3869 | 3204.4818 | 0 |
| 1729112400 | 3213.5 | 28.38 | 0.89 | 3185.1151 | 3216.9083 | 3185.1151 | 0 |
| 1729026000 | 3185.1151 | -7.99 | -0.25 | 3193.1097 | 3214.2483 | 3184.3996 | 0 |
| 1728939600 | 3193.1097 | 22.13 | 0.70 | 3170.9774 | 3195.6089 | 3167.1037 | 0 |
| 1728680400 | 3170.9774 | 44.75 | 1.43 | 3126.2231 | 3171.8368 | 3126.2231 | 0 |
| 1728594000 | 3126.2231 | -12.6 | -0.40 | 3138.8268 | 3138.8268 | 3116.6363 | 0 |
| 1728507600 | 3138.8268 | 18.44 | 0.59 | 3120.3899 | 3144.9085 | 3117.9721 | 0 |
| 1728421200 | 3120.3899 | 9.1 | 0.29 | 3111.2892 | 3125.4418 | 3108.5092 | 0 |
| 1728334800 | 3111.2889 | -26.1 | -0.83 | 3137.3886 | 3137.3886 | 3098.6529 | 0 |
| 1728075600 | 3137.3886 | 31.58 | 1.02 | 3105.838 | 3137.4874 | 3105.838 | 0 |
| 1727989200 | 3105.8122 | -12.42 | -0.40 | 3118.2338 | 3118.2338 | 3095.2979 | 0 |
| 1727902800 | 3118.2338 | 0.19 | 0.01 | 3118.0422 | 3125.2955 | 3103.0901 | 0 |
| 1727816400 | 3118.0422 | -25.32 | -0.81 | 3143.3667 | 3143.3667 | 3099.3706 | 0 |
| 1727730000 | 3143.3667 | 5.42 | 0.17 | 3137.9434 | 3145.0105 | 3116.4123 | 0 |
| 1727470800 | 3137.9434 | 11.38 | 0.36 | 3126.5614 | 3155.6113 | 3126.5614 | 0 |
| 1727384400 | 3126.5614 | 20.04 | 0.65 | 3106.5229 | 3139.2294 | 3106.5229 | 0 |
| 1727298000 | 3106.5229 | -24.22 | -0.77 | 3130.7425 | 3135.0784 | 3102.5205 | 0 |
| 1727211600 | 3130.7425 | 4.7 | 0.15 | 3126.0449 | 3136.6314 | 3125.094 | 0 |
| 1727125200 | 3126.0449 | 12.33 | 0.40 | 3113.7235 | 3130.1191 | 3113.7235 | 0 |
| 1726866000 | 3113.7192 | -13.74 | -0.44 | 3127.4638 | 3127.4638 | 3100.5891 | 0 |
| 1726779600 | 3127.4638 | 47.38 | 1.54 | 3080.0811 | 3133.6816 | 3080.0811 | 0 |
| 1726693200 | 3080.0811 | -3.4 | -0.11 | 3083.4764 | 3122.2012 | 3075.0969 | 0 |
