Hot Features
프리미엄
CRSP US Total Market ex Mega Cap Value (CRSPXEV)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 3045.6215 | -27.45 | -0.89 | 3045.6215 | 3045.6215 | 3045.6215 | 0 |
| 1741298400 | 3073.0686 | -1.87 | -0.06 | 3073.0686 | 3073.0686 | 3073.0686 | 0 |
| 1741212000 | 3074.94 | -14.95 | -0.48 | 3074.94 | 3074.94 | 3074.94 | 0 |
| 1741125600 | 3089.8895 | -104.84 | -3.28 | 3089.8895 | 3089.8895 | 3089.8895 | 0 |
| 1741039200 | 3194.7337 | 54.01 | 1.72 | 3194.7337 | 3194.7337 | 3194.7337 | 0 |
| 1740780000 | 3140.7235 | -44.19 | -1.39 | 3140.7235 | 3140.7235 | 3140.7235 | 0 |
| 1740693600 | 3184.9092 | -4.92 | -0.15 | 3184.9092 | 3184.9092 | 3184.9092 | 0 |
| 1740607200 | 3189.8261 | 5.36 | 0.17 | 3189.8261 | 3189.8261 | 3189.8261 | 0 |
| 1740520800 | 3184.4663 | -19.3 | -0.60 | 3184.4663 | 3184.4663 | 3184.4663 | 0 |
| 1740434400 | 3203.7704 | -73.66 | -2.25 | 3203.7704 | 3203.7704 | 3203.7704 | 0 |
| 1740175200 | 3277.4326 | -8.06 | -0.25 | 3277.4326 | 3277.4326 | 3277.4326 | 0 |
| 1740088800 | 3285.4969 | -3.01 | -0.09 | 3285.4969 | 3285.4969 | 3285.4969 | 0 |
| 1740002400 | 3288.5043 | -0.92 | -0.03 | 3288.5043 | 3288.5043 | 3288.5043 | 0 |
| 1739916000 | 3289.4291 | -5.22 | -0.16 | 3289.4291 | 3289.4291 | 3289.4291 | 0 |
| 1739570400 | 3294.6473 | 26.43 | 0.81 | 3294.6473 | 3294.6473 | 3294.6473 | 0 |
| 1739484000 | 3268.2216 | 32.22 | 1.00 | 3268.2216 | 3268.2216 | 3268.2216 | 0 |
| 1739397600 | 3236.0016 | -42.97 | -1.31 | 3236.0016 | 3236.0016 | 3236.0016 | 0 |
| 1739311200 | 3278.9694 | -24.45 | -0.74 | 3278.9694 | 3278.9694 | 3278.9694 | 0 |
| 1739224800 | 3303.4228 | -11.03 | -0.33 | 3303.4228 | 3303.4228 | 3303.4228 | 0 |
| 1738965600 | 3314.4573 | -6.79 | -0.20 | 3314.4573 | 3314.4573 | 3314.4573 | 0 |
| 1738879200 | 3321.248 | 24.28 | 0.74 | 3321.248 | 3321.248 | 3321.248 | 0 |
| 1738792800 | 3296.9686 | 32.61 | 1.00 | 3296.9686 | 3296.9686 | 3296.9686 | 0 |
| 1738706400 | 3264.3613 | 33.89 | 1.05 | 3264.3613 | 3264.3613 | 3264.3613 | 0 |
| 1738620000 | 3230.4716 | -89.62 | -2.70 | 3230.4716 | 3230.4716 | 3230.4716 | 0 |
| 1738360800 | 3320.0928 | 14.43 | 0.44 | 3320.0928 | 3320.0928 | 3320.0928 | 0 |
| 1738274400 | 3305.6632 | 18.62 | 0.57 | 3305.6632 | 3305.6632 | 3305.6632 | 0 |
| 1738188000 | 3287.0457 | -1.34 | -0.04 | 3287.0457 | 3287.0457 | 3287.0457 | 0 |
| 1738101600 | 3288.3893 | 10.75 | 0.33 | 3288.3893 | 3288.3893 | 3288.3893 | 0 |
| 1738015200 | 3277.64 | -42.13 | -1.27 | 3277.64 | 3277.64 | 3277.64 | 0 |
| 1737756000 | 3319.7733 | 16.64 | 0.50 | 3319.7733 | 3319.7733 | 3319.7733 | 0 |
| 1737669600 | 3303.1301 | -23.13 | -0.70 | 3303.1301 | 3303.1301 | 3303.1301 | 0 |
| 1737583200 | 3326.263 | 28.8 | 0.87 | 3326.263 | 3326.263 | 3326.263 | 0 |
| 1737496800 | 3297.4668 | 15.62 | 0.48 | 3297.4668 | 3297.4668 | 3297.4668 | 0 |
| 1737151200 | 3281.8467 | 48.61 | 1.50 | 3281.8467 | 3281.8467 | 3281.8467 | 0 |
| 1737064800 | 3233.2319 | -20.54 | -0.63 | 3233.2319 | 3233.2319 | 3233.2319 | 0 |
| 1736978400 | 3253.7732 | 76.63 | 2.41 | 3253.7732 | 3253.7732 | 3253.7732 | 0 |
| 1736892000 | 3177.142 | 58.19 | 1.87 | 3177.142 | 3177.142 | 3177.142 | 0 |
| 1736805600 | 3118.9509 | -37.07 | -1.17 | 3118.9509 | 3118.9509 | 3118.9509 | 0 |
| 1736546400 | 3156.0164 | -17.62 | -0.56 | 3156.0164 | 3156.0164 | 3156.0164 | 0 |
| 1736373600 | 3173.6403 | -46.37 | -1.44 | 3173.6403 | 3173.6403 | 3173.6403 | 0 |
| 1736287200 | 3220.0086 | -3.81 | -0.12 | 3220.0086 | 3220.0086 | 3220.0086 | 0 |
| 1736200800 | 3223.8217 | 48.24 | 1.52 | 3223.8217 | 3223.8217 | 3223.8217 | 0 |
| 1735941600 | 3175.5792 | -12.12 | -0.38 | 3175.5792 | 3175.5792 | 3175.5792 | 0 |
| 1735855200 | 3187.697 | 9.64 | 0.30 | 3187.697 | 3187.697 | 3187.697 | 0 |
| 1735682400 | 3178.0592 | 11.23 | 0.35 | 3178.0592 | 3178.0592 | 3178.0592 | 0 |
| 1735596000 | 3166.834 | -40.69 | -1.27 | 3166.834 | 3166.834 | 3166.834 | 0 |
| 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 |
