Hot Features
프리미엄
CRSP US Total Market ex Mega Cap Value (CRSPXEV)
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 |
|---|---|---|---|---|---|---|---|
| 1735336800 | 3207.5198 | 2.39 | 0.07 | 3207.5198 | 3207.5198 | 3207.5198 | 0 |
| 1735250400 | 3205.1288 | 10.33 | 0.32 | 3205.1288 | 3205.1288 | 3205.1288 | 0 |
| 1735077600 | 3194.8033 | 10.29 | 0.32 | 3194.8033 | 3194.8033 | 3194.8033 | 0 |
| 1734991200 | 3184.5096 | 51.57 | 1.65 | 3184.5096 | 3184.5096 | 3184.5096 | 0 |
| 1734732000 | 3132.9442 | -49.84 | -1.57 | 3132.9442 | 3132.9442 | 3132.9442 | 0 |
| 1734645600 | 3182.7801 | -102.58 | -3.12 | 3182.7801 | 3182.7801 | 3182.7801 | 0 |
| 1734559200 | 3285.3587 | -8.65 | -0.26 | 3285.3587 | 3285.3587 | 3285.3587 | 0 |
| 1734472800 | 3294.0121 | -15.76 | -0.48 | 3294.0121 | 3294.0121 | 3294.0121 | 0 |
| 1734386400 | 3309.7738 | -16.03 | -0.48 | 3309.7738 | 3309.7738 | 3309.7738 | 0 |
| 1734127200 | 3325.8013 | -16.43 | -0.49 | 3325.8013 | 3325.8013 | 3325.8013 | 0 |
| 1734040800 | 3342.229 | -10.87 | -0.32 | 3342.229 | 3342.229 | 3342.229 | 0 |
| 1733954400 | 3353.0956 | -3.67 | -0.11 | 3353.0956 | 3353.0956 | 3353.0956 | 0 |
| 1733868000 | 3356.7638 | -44.72 | -1.31 | 3356.7638 | 3356.7638 | 3356.7638 | 0 |
| 1733781600 | 3401.4821 | -2.05 | -0.06 | 3401.4821 | 3401.4821 | 3401.4821 | 0 |
| 1733522400 | 3403.5302 | -5.07 | -0.15 | 3403.5302 | 3403.5302 | 3403.5302 | 0 |
| 1733436000 | 3408.6003 | 8.78 | 0.26 | 3408.6003 | 3408.6003 | 3408.6003 | 0 |
| 1733349600 | 3399.8168 | -2.17 | -0.06 | 3399.8168 | 3399.8168 | 3399.8168 | 0 |
| 1733263200 | 3401.9823 | -12.79 | -0.37 | 3401.9823 | 3401.9823 | 3401.9823 | 0 |
| 1733176800 | 3414.7749 | -0.72 | -0.02 | 3414.7749 | 3414.7749 | 3414.7749 | 0 |
| 1732917600 | 3415.4938 | -2.02 | -0.06 | 3415.4938 | 3415.4938 | 3415.4938 | 0 |
| 1732744800 | 3417.5162 | 11.95 | 0.35 | 3417.5162 | 3417.5162 | 3417.5162 | 0 |
| 1732658400 | 3405.5697 | -3.31 | -0.10 | 3405.5697 | 3405.5697 | 3405.5697 | 0 |
| 1732572000 | 3408.8804 | 62.71 | 1.87 | 3408.8804 | 3408.8804 | 3408.8804 | 0 |
| 1732312800 | 3346.1719 | 39.04 | 1.18 | 3346.1719 | 3346.1719 | 3346.1719 | 0 |
| 1732226400 | 3307.1311 | 28.36 | 0.86 | 3307.1311 | 3307.1311 | 3307.1311 | 0 |
| 1732140000 | 3278.7728 | 44.26 | 1.37 | 3278.7728 | 3278.7728 | 3278.7728 | 0 |
| 1732053600 | 3234.5119 | -15.47 | -0.48 | 3234.5119 | 3234.5119 | 3234.5119 | 0 |
| 1731967200 | 3249.9792 | -22.74 | -0.69 | 3249.9792 | 3249.9792 | 3249.9792 | 0 |
| 1731708000 | 3272.7233 | -42.07 | -1.27 | 3272.7233 | 3272.7233 | 3272.7233 | 0 |
| 1731621600 | 3314.7883 | -20.28 | -0.61 | 3314.7883 | 3314.7883 | 3314.7883 | 0 |
| 1731535200 | 3335.0695 | -5.86 | -0.18 | 3335.0695 | 3335.0695 | 3335.0695 | 0 |
| 1731448800 | 3340.9256 | -4.46 | -0.13 | 3340.9256 | 3340.9256 | 3340.9256 | 0 |
| 1731362400 | 3345.3892 | 47.72 | 1.45 | 3345.3892 | 3345.3892 | 3345.3892 | 0 |
| 1731103200 | 3297.6723 | 0.35 | 0.01 | 3297.6723 | 3297.6723 | 3297.6723 | 0 |
| 1731016800 | 3297.3175 | 22 | 0.67 | 3297.3175 | 3297.3175 | 3297.3175 | 0 |
| 1730930400 | 3275.3139 | 144.82 | 4.63 | 3275.3139 | 3275.3139 | 3275.3139 | 0 |
| 1730844000 | 3130.4962 | 6.97 | 0.22 | 3130.4962 | 3130.4962 | 3130.4962 | 0 |
| 1730757600 | 3123.5274 | -16.46 | -0.52 | 3123.5274 | 3123.5274 | 3123.5274 | 0 |
| 1730494800 | 3139.9868 | -18.64 | -0.59 | 3139.9868 | 3139.9868 | 3139.9868 | 0 |
| 1730408400 | 3158.6224 | -2.06 | -0.07 | 3158.6224 | 3158.6224 | 3158.6224 | 0 |
| 1730322000 | 3160.6834 | 1.55 | 0.05 | 3160.6834 | 3160.6834 | 3160.6834 | 0 |
| 1730235600 | 3159.1368 | -6.37 | -0.20 | 3159.1368 | 3159.1368 | 3159.1368 | 0 |
| 1730149200 | 3165.5075 | -10.8 | -0.34 | 3165.5075 | 3165.5075 | 3165.5075 | 0 |
| 1729890000 | 3176.3087 | 11.76 | 0.37 | 3176.3087 | 3176.3087 | 3176.3087 | 0 |
| 1729803600 | 3164.5494 | 7.22 | 0.23 | 3164.5494 | 3164.5494 | 3164.5494 | 0 |
| 1729717200 | 3157.333 | -14.71 | -0.46 | 3157.333 | 3157.333 | 3157.333 | 0 |
| 1729630800 | 3172.0465 | -42.12 | -1.31 | 3172.0465 | 3172.0465 | 3172.0465 | 0 |
| 1729544400 | 3214.171 | -4.16 | -0.13 | 3214.171 | 3214.171 | 3214.171 | 0 |
| 1729285200 | 3218.3332 | -3.71 | -0.12 | 3218.3332 | 3218.3332 | 3218.3332 | 0 |
| 1729198800 | 3222.0387 | 23.77 | 0.74 | 3222.0387 | 3222.0387 | 3222.0387 | 0 |
| 1729112400 | 3198.2689 | 3.87 | 0.12 | 3198.2689 | 3198.2689 | 3198.2689 | 0 |
| 1729026000 | 3194.3977 | 20.77 | 0.65 | 3194.3977 | 3194.3977 | 3194.3977 | 0 |
| 1728939600 | 3173.6246 | 43.24 | 1.38 | 3173.6246 | 3173.6246 | 3173.6246 | 0 |
| 1728680400 | 3130.3828 | 6.54 | 0.21 | 3130.3828 | 3130.3828 | 3130.3828 | 0 |
| 1728594000 | 3123.84 | 3.29 | 0.11 | 3123.84 | 3123.84 | 3123.84 | 0 |
| 1728507600 | 3120.5461 | 5.98 | 0.19 | 3120.5461 | 3120.5461 | 3120.5461 | 0 |
| 1728421200 | 3114.5623 | -10.46 | -0.33 | 3114.5623 | 3114.5623 | 3114.5623 | 0 |
| 1728334800 | 3125.0192 | -9.84 | -0.31 | 3125.0192 | 3125.0192 | 3125.0192 | 0 |
| 1728075600 | 3134.8589 | 28.72 | 0.92 | 3134.8589 | 3134.8589 | 3134.8589 | 0 |
| 1727989200 | 3106.1405 | -1.6 | -0.05 | 3106.1405 | 3106.1405 | 3106.1405 | 0 |
| 1727902800 | 3107.7397 | -32.24 | -1.03 | 3107.7397 | 3107.7397 | 3107.7397 | 0 |
| 1727816400 | 3139.9791 | 10.01 | 0.32 | 3139.9791 | 3139.9791 | 3139.9791 | 0 |
| 1727730000 | 3129.9686 | -13.21 | -0.42 | 3129.9686 | 3129.9686 | 3129.9686 | 0 |
