Hot Features
프리미엄
CRSP US Total Market ex Mega Cap Index Price Return (CRSPXE1)
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 |
|---|---|---|---|---|---|---|---|
| 1741298400 | 3054.8366 | -55.84 | -1.79 | 3110.6717 | 3110.6717 | 3044.3937 | 0 |
| 1741212000 | 3110.6716 | 35 | 1.14 | 3075.6674 | 3115.6239 | 3059.3498 | 0 |
| 1741125600 | 3075.6674 | -45.13 | -1.45 | 3120.8008 | 3123.1987 | 3044.3862 | 0 |
| 1741039200 | 3120.8008 | -59.68 | -1.88 | 3180.5043 | 3199.5213 | 3105.7329 | 0 |
| 1740780000 | 3180.4776 | 37.71 | 1.20 | 3142.7786 | 3180.9549 | 3133.3911 | 0 |
| 1740693600 | 3142.7716 | -37.85 | -1.19 | 3180.6224 | 3192.2108 | 3142.0093 | 0 |
| 1740607200 | 3180.6224 | 3.8 | 0.12 | 3176.8262 | 3212.063 | 3174.4629 | 0 |
| 1740520800 | 3176.826 | -7.79 | -0.24 | 3184.6201 | 3191.398 | 3151.4065 | 0 |
| 1740434400 | 3184.6201 | -10.92 | -0.34 | 3195.5414 | 3204.2962 | 3166.6705 | 0 |
| 1740175200 | 3195.5414 | -73.21 | -2.24 | 3268.7496 | 3278.8083 | 3188.4953 | 0 |
| 1740088800 | 3268.7496 | -26.1 | -0.79 | 3294.8538 | 3294.8538 | 3246.6967 | 0 |
| 1740002400 | 3294.8538 | -8.43 | -0.26 | 3303.279 | 3303.279 | 3285.5732 | 0 |
| 1739916000 | 3303.279 | 20.6 | 0.63 | 3282.6839 | 3303.3069 | 3282.6839 | 0 |
| 1739570400 | 3282.6839 | -4.28 | -0.13 | 3286.9618 | 3298.3957 | 3280.5218 | 0 |
| 1739484000 | 3286.9618 | 26.42 | 0.81 | 3260.5378 | 3288.0234 | 3260.1719 | 0 |
| 1739397600 | 3260.5378 | -20.4 | -0.62 | 3280.9394 | 3280.9394 | 3237.9924 | 0 |
| 1739311200 | 3280.9394 | -16.53 | -0.50 | 3297.4741 | 3297.4741 | 3271.7693 | 0 |
| 1739224800 | 3297.4738 | 11.96 | 0.36 | 3285.5184 | 3302.3055 | 3285.5184 | 0 |
| 1738965600 | 3285.5183 | -20.21 | -0.61 | 3305.7239 | 3318.3467 | 3281.4741 | 0 |
| 1738879200 | 3305.7239 | -3.41 | -0.10 | 3309.13 | 3321.539 | 3285.1866 | 0 |
| 1738792800 | 3309.13 | 25.78 | 0.79 | 3283.3494 | 3310.0456 | 3279.7194 | 0 |
| 1738706400 | 3283.3494 | 16.89 | 0.52 | 3266.4557 | 3287.0726 | 3262.786 | 0 |
| 1738620000 | 3266.4557 | -25.62 | -0.78 | 3292.0688 | 3292.0688 | 3221.472 | 0 |
| 1738360800 | 3292.078 | -27.16 | -0.82 | 3319.243 | 3332.1637 | 3287.143 | 0 |
| 1738274400 | 3319.2425 | 40.02 | 1.22 | 3279.2197 | 3330.973 | 3279.2197 | 0 |
| 1738188000 | 3279.2205 | -10.41 | -0.32 | 3289.6354 | 3300.3734 | 3267.8837 | 0 |
| 1738101600 | 3289.6354 | 5.1 | 0.16 | 3284.5396 | 3296.5042 | 3274.2459 | 0 |
| 1738015200 | 3284.5396 | -32.2 | -0.97 | 3316.7363 | 3316.7363 | 3267.4429 | 0 |
| 1737756000 | 3316.7363 | -2.83 | -0.09 | 3318.7046 | 3330.8719 | 3311.708 | 0 |
| 1737669600 | 3319.5654 | 10.52 | 0.32 | 3309.047 | 3320.0985 | 3293.8245 | 0 |
| 1737583200 | 3309.047 | -12.07 | -0.36 | 3321.5582 | 3325.4249 | 3308.4128 | 0 |
| 1737496800 | 3321.1163 | 49.01 | 1.50 | 3272.1055 | 3321.5004 | 3272.1055 | 0 |
| 1737151200 | 3272.1055 | 14.77 | 0.45 | 3257.3373 | 3284.108 | 3257.3373 | 0 |
| 1737064800 | 3257.3373 | 26.68 | 0.83 | 3230.6613 | 3262.5766 | 3224.9126 | 0 |
| 1736978400 | 3230.6613 | 41.01 | 1.29 | 3189.6524 | 3251.9847 | 3189.6524 | 0 |
| 1736892000 | 3189.6524 | 33.27 | 1.05 | 3156.3824 | 3195.9079 | 3156.3824 | 0 |
| 1736805600 | 3156.3824 | 15.8 | 0.50 | 3140.5835 | 3156.767 | 3113.8793 | 0 |
| 1736546400 | 3140.5835 | -47.77 | -1.50 | 3188.3451 | 3188.3451 | 3131.5798 | 0 |
| 1736373600 | 3188.3528 | 1.44 | 0.05 | 3186.9153 | 3188.5582 | 3155.3539 | 0 |
| 1736287200 | 3186.9153 | -22.07 | -0.69 | 3208.9824 | 3226.2706 | 3173.4272 | 0 |
| 1736200800 | 3208.9824 | 2.72 | 0.08 | 3206.2576 | 3238.8451 | 3205.8381 | 0 |
| 1735941600 | 3206.2575 | 43.28 | 1.37 | 3162.9749 | 3207.8175 | 3162.9749 | 0 |
| 1735855200 | 3162.9746 | -2.16 | -0.07 | 3165.1301 | 3196.0997 | 3148.596 | 0 |
| 1735682400 | 3165.1301 | -1.31 | -0.04 | 3166.4355 | 3186.3838 | 3156.2533 | 0 |
| 1735596000 | 3166.4355 | -28.57 | -0.89 | 3195.0098 | 3195.0098 | 3137.9726 | 0 |
| 1735336800 | 3195.0098 | -33.42 | -1.04 | 3228.4279 | 3228.4279 | 3178.1992 | 0 |
| 1735250400 | 3228.4279 | 8.05 | 0.25 | 3220.3756 | 3231.1412 | 3203.6991 | 0 |
| 1735077600 | 3220.3754 | 27.68 | 0.87 | 3192.6941 | 3220.4325 | 3191.8739 | 0 |
| 1734991200 | 3192.6985 | -0.9 | -0.03 | 3193.5989 | 3194.6107 | 3165.3141 | 0 |
| 1734732000 | 3193.5989 | 43.1 | 1.37 | 3150.4964 | 3213.1562 | 3132.1185 | 0 |
| 1734645600 | 3150.4964 | -9.45 | -0.30 | 3159.9451 | 3199.0924 | 3150.1729 | 0 |
| 1734559200 | 3159.9451 | -121.21 | -3.69 | 3281.1586 | 3289.0743 | 3155.7547 | 0 |
| 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 |
