Hot Features
프리미엄
CRSP US Core Cap Growth Total Return Index (CRSPXMGT)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 6129.2494 | -27.61 | -0.45 | 6157.2038 | 6233.2244 | 6116.4928 | 0 |
| 1738274400 | 6156.861 | 11.22 | 0.18 | 6145.6579 | 6185.2495 | 6094.1944 | 0 |
| 1738188000 | 6145.6456 | -37.53 | -0.61 | 6183.1775 | 6185.6148 | 6102.267 | 0 |
| 1738101600 | 6183.1745 | 130.07 | 2.15 | 6053.107 | 6194.6017 | 6047.0033 | 0 |
| 1738015200 | 6053.106 | -143.71 | -2.32 | 6196.814 | 6196.814 | 6010.4835 | 0 |
| 1737756000 | 6196.814 | -30.18 | -0.48 | 6226.9986 | 6244.4074 | 6179.1502 | 0 |
| 1737669600 | 6226.9934 | 25.58 | 0.41 | 6201.4124 | 6226.9934 | 6171.5552 | 0 |
| 1737583200 | 6201.4124 | 82.79 | 1.35 | 6118.6267 | 6215.6339 | 6109.4327 | 0 |
| 1737496800 | 6118.6267 | 43.49 | 0.72 | 6075.2148 | 6123.8095 | 6052.3405 | 0 |
| 1737151200 | 6075.1348 | 71.34 | 1.19 | 6003.8221 | 6103.2981 | 6003.8221 | 0 |
| 1737064800 | 6003.7915 | -42.18 | -0.70 | 6046.104 | 6065.4305 | 6002.962 | 0 |
| 1736978400 | 6045.9681 | 139.2 | 2.36 | 5906.7726 | 6058.131 | 5906.7726 | 0 |
| 1736892000 | 5906.7726 | -18.85 | -0.32 | 5925.6205 | 5972.4106 | 5871.0224 | 0 |
| 1736805600 | 5925.6205 | -23.21 | -0.39 | 5948.8264 | 5948.8264 | 5847.5424 | 0 |
| 1736546400 | 5948.8264 | -93.91 | -1.55 | 6042.9354 | 6042.9354 | 5906.104 | 0 |
| 1736373600 | 6042.7373 | 9.41 | 0.16 | 6033.3384 | 6061.4844 | 5991.7207 | 0 |
| 1736287200 | 6033.3316 | -110.35 | -1.80 | 6143.684 | 6164.5484 | 6012.1111 | 0 |
| 1736200800 | 6143.6771 | 65.11 | 1.07 | 6078.5757 | 6187.2682 | 6078.5757 | 0 |
| 1735941600 | 6078.5708 | 102.56 | 1.72 | 5976.0408 | 6083.4152 | 5976.0408 | 0 |
| 1735855200 | 5976.0116 | -9.88 | -0.17 | 5985.9453 | 6047.7409 | 5923.4655 | 0 |
| 1735682400 | 5985.8954 | -51.66 | -0.86 | 6037.71 | 6059.5807 | 5975.9161 | 0 |
| 1735596000 | 6037.5516 | -68.29 | -1.12 | 6105.8459 | 6105.8459 | 5994.8558 | 0 |
| 1735336800 | 6105.8376 | -91.66 | -1.48 | 6197.6979 | 6197.6979 | 6057.0089 | 0 |
| 1735250400 | 6197.4952 | -12.34 | -0.20 | 6209.8606 | 6213.755 | 6165.7283 | 0 |
| 1735077600 | 6209.838 | 76.84 | 1.25 | 6132.9997 | 6210.2265 | 6132.9997 | 0 |
| 1734991200 | 6132.9997 | 47.34 | 0.78 | 6085.6638 | 6136.7459 | 6051.6506 | 0 |
| 1734732000 | 6085.6599 | 63.58 | 1.06 | 6022.0959 | 6141.0986 | 5962.8581 | 0 |
| 1734645600 | 6022.0814 | 9.71 | 0.16 | 6012.3786 | 6089.9907 | 6012.3786 | 0 |
| 1734559200 | 6012.3714 | -209.7 | -3.37 | 6222.1451 | 6249.3534 | 6001.9774 | 0 |
| 1734472800 | 6222.0733 | -14.84 | -0.24 | 6237.0238 | 6237.0238 | 6191.5778 | 0 |
| 1734386400 | 6236.9147 | 52.29 | 0.85 | 6185.0626 | 6247.5114 | 6185.0626 | 0 |
| 1734127200 | 6184.6288 | -31.14 | -0.50 | 6215.9774 | 6236.8064 | 6160.2989 | 0 |
| 1734040800 | 6215.7686 | -38.57 | -0.62 | 6254.3414 | 6254.3414 | 6215.5557 | 0 |
| 1733954400 | 6254.3414 | 97.14 | 1.58 | 6157.2635 | 6264.1001 | 6157.2635 | 0 |
| 1733868000 | 6157.2048 | -5.98 | -0.10 | 6163.2164 | 6217.5933 | 6143.8463 | 0 |
| 1733781600 | 6163.1823 | -47.92 | -0.77 | 6211.5158 | 6211.5158 | 6149.076 | 0 |
| 1733522400 | 6211.1021 | 41.82 | 0.68 | 6169.3808 | 6219.8072 | 6169.3808 | 0 |
| 1733436000 | 6169.287 | -16.44 | -0.27 | 6185.7785 | 6195.6004 | 6166.2169 | 0 |
| 1733349600 | 6185.7294 | 90.53 | 1.49 | 6095.2652 | 6190.2493 | 6095.2652 | 0 |
| 1733263200 | 6095.201 | 27.84 | 0.46 | 6067.4956 | 6096.765 | 6049.1459 | 0 |
| 1733176800 | 6067.3616 | 50.13 | 0.83 | 6017.6157 | 6074.3933 | 6017.6157 | 0 |
| 1732917600 | 6017.2301 | 45.63 | 0.76 | 5971.6215 | 6027.4162 | 5971.6215 | 0 |
| 1732744800 | 5971.5953 | -33.04 | -0.55 | 6004.7206 | 6004.7206 | 5938.4493 | 0 |
| 1732658400 | 6004.6327 | 49.4 | 0.83 | 5955.293 | 6007.7252 | 5955.293 | 0 |
| 1732572000 | 5955.2362 | 9.29 | 0.16 | 5945.9662 | 6001.17 | 5926.5341 | 0 |
| 1732312800 | 5945.947 | 13.21 | 0.22 | 5932.7833 | 5951.9219 | 5915.1836 | 0 |
| 1732226400 | 5932.734 | 10.44 | 0.18 | 5923.5925 | 5969.5252 | 5860.4799 | 0 |
| 1732140000 | 5922.2962 | -1.76 | -0.03 | 5924.0689 | 5924.863 | 5848.2443 | 0 |
| 1732053600 | 5924.0591 | 65.6 | 1.12 | 5858.4807 | 5925.9761 | 5825.9612 | 0 |
| 1731967200 | 5858.4636 | 26.01 | 0.45 | 5832.6479 | 5879.1942 | 5819.9865 | 0 |
| 1731708000 | 5832.4491 | -118.59 | -1.99 | 5951.5159 | 5951.5159 | 5808.3044 | 0 |
| 1731621600 | 5951.0431 | -37.15 | -0.62 | 5988.3791 | 6001.8082 | 5941.6952 | 0 |
| 1731535200 | 5988.1937 | -6.2 | -0.10 | 5994.5559 | 6026.9401 | 5974.9769 | 0 |
| 1731448800 | 5994.3945 | 4.53 | 0.08 | 5990.0881 | 6008.2793 | 5959.1211 | 0 |
| 1731362400 | 5989.8626 | 14.78 | 0.25 | 5975.0842 | 6004.6823 | 5962.3318 | 0 |
| 1731103200 | 5975.0842 | 20.11 | 0.34 | 5955.7493 | 5989.2101 | 5952.6892 | 0 |
| 1731016800 | 5954.9769 | 91.18 | 1.55 | 5863.887 | 5963.8769 | 5863.887 | 0 |
| 1730930400 | 5863.8014 | 148.58 | 2.60 | 5715.2539 | 5867.7788 | 5715.2539 | 0 |
| 1730844000 | 5715.2263 | 77.18 | 1.37 | 5638.0586 | 5718.7262 | 5638.0586 | 0 |
| 1730757600 | 5638.0432 | -15.91 | -0.28 | 5653.9841 | 5671.3518 | 5618.5477 | 0 |
| 1730494800 | 5653.9518 | 44.72 | 0.80 | 5609.3869 | 5692.1671 | 5608.0433 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
