Hot Features
프리미엄
CRSP US Core Cap Growth Value (CRSPXMGV)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 5215.8801 | -28.62 | -0.55 | 5215.8801 | 5215.8801 | 5215.8801 | 0 |
| 1732226400 | 5244.4979 | 32.12 | 0.62 | 5244.4979 | 5244.4979 | 5244.4979 | 0 |
| 1732140000 | 5212.3762 | 87.36 | 1.70 | 5212.3762 | 5212.3762 | 5212.3762 | 0 |
| 1732053600 | 5125.0195 | -11.55 | -0.22 | 5125.0195 | 5125.0195 | 5125.0195 | 0 |
| 1731967200 | 5136.5717 | -51.93 | -1.00 | 5136.5717 | 5136.5717 | 5136.5717 | 0 |
| 1731708000 | 5188.5024 | -86.43 | -1.64 | 5188.5024 | 5188.5024 | 5188.5024 | 0 |
| 1731621600 | 5274.9334 | -5.54 | -0.10 | 5274.9334 | 5274.9334 | 5274.9334 | 0 |
| 1731535200 | 5280.4703 | 9.26 | 0.18 | 5280.4703 | 5280.4703 | 5280.4703 | 0 |
| 1731448800 | 5271.2068 | -9.95 | -0.19 | 5271.2068 | 5271.2068 | 5271.2068 | 0 |
| 1731362400 | 5281.161 | 38.94 | 0.74 | 5281.161 | 5281.161 | 5281.161 | 0 |
| 1731103200 | 5242.2199 | 55.84 | 1.08 | 5242.2199 | 5242.2199 | 5242.2199 | 0 |
| 1731016800 | 5186.377 | 67.52 | 1.32 | 5186.377 | 5186.377 | 5186.377 | 0 |
| 1730930400 | 5118.8558 | 140.89 | 2.83 | 5118.8558 | 5118.8558 | 5118.8558 | 0 |
| 1730844000 | 4977.9704 | 8.62 | 0.17 | 4977.9704 | 4977.9704 | 4977.9704 | 0 |
| 1730757600 | 4969.3474 | 5.53 | 0.11 | 4969.3474 | 4969.3474 | 4969.3474 | 0 |
| 1730494800 | 4963.8172 | -61.81 | -1.23 | 4963.8172 | 4963.8172 | 4963.8172 | 0 |
| 1730408400 | 5025.627 | -77.37 | -1.52 | 5025.627 | 5025.627 | 5025.627 | 0 |
| 1730322000 | 5102.9945 | 35.95 | 0.71 | 5102.9945 | 5102.9945 | 5102.9945 | 0 |
| 1730235600 | 5067.0489 | -30.65 | -0.60 | 5067.0489 | 5067.0489 | 5067.0489 | 0 |
| 1730149200 | 5097.703 | 44.52 | 0.88 | 5097.703 | 5097.703 | 5097.703 | 0 |
| 1729890000 | 5053.1829 | 25.94 | 0.52 | 5053.1829 | 5053.1829 | 5053.1829 | 0 |
| 1729803600 | 5027.2416 | -23.3 | -0.46 | 5027.2416 | 5027.2416 | 5027.2416 | 0 |
| 1729717200 | 5050.5423 | 8.69 | 0.17 | 5050.5423 | 5050.5423 | 5050.5423 | 0 |
| 1729630800 | 5041.8552 | -0.69 | -0.01 | 5041.8552 | 5041.8552 | 5041.8552 | 0 |
| 1729544400 | 5042.5478 | -9.28 | -0.18 | 5042.5478 | 5042.5478 | 5042.5478 | 0 |
| 1729285200 | 5051.8314 | -16.7 | -0.33 | 5051.8314 | 5051.8314 | 5051.8314 | 0 |
| 1729198800 | 5068.5286 | 63.32 | 1.27 | 5068.5286 | 5068.5286 | 5068.5286 | 0 |
| 1729112400 | 5005.2041 | -57.64 | -1.14 | 5005.2041 | 5005.2041 | 5005.2041 | 0 |
| 1729026000 | 5062.8414 | 30.07 | 0.60 | 5062.8414 | 5062.8414 | 5062.8414 | 0 |
| 1728939600 | 5032.7697 | 54.51 | 1.09 | 5032.7697 | 5032.7697 | 5032.7697 | 0 |
| 1728680400 | 4978.2578 | 9.68 | 0.19 | 4978.2578 | 4978.2578 | 4978.2578 | 0 |
| 1728594000 | 4968.5756 | 4.51 | 0.09 | 4968.5756 | 4968.5756 | 4968.5756 | 0 |
| 1728507600 | 4964.0634 | 46.05 | 0.94 | 4964.0634 | 4964.0634 | 4964.0634 | 0 |
| 1728421200 | 4918.0092 | -4.74 | -0.10 | 4918.0092 | 4918.0092 | 4918.0092 | 0 |
| 1728334800 | 4922.745 | -15.13 | -0.31 | 4922.745 | 4922.745 | 4922.745 | 0 |
| 1728075600 | 4937.8779 | 64.8 | 1.33 | 4937.8779 | 4937.8779 | 4937.8779 | 0 |
| 1727989200 | 4873.0781 | 4.45 | 0.09 | 4873.0781 | 4873.0781 | 4873.0781 | 0 |
| 1727902800 | 4868.6308 | -79.35 | -1.60 | 4868.6308 | 4868.6308 | 4868.6308 | 0 |
| 1727816400 | 4947.9848 | 36.65 | 0.75 | 4944.7746 | 4947.9848 | 4944.7746 | 0 |
| 1727730000 | 4911.3323 | -47.86 | -0.97 | 4911.3323 | 4911.3323 | 4911.3323 | 0 |
| 1727470800 | 4959.1956 | -30.22 | -0.61 | 4959.1956 | 4959.1956 | 4959.1956 | 0 |
| 1727384400 | 4989.4111 | 56.94 | 1.15 | 4989.4111 | 4989.4111 | 4989.4111 | 0 |
| 1727298000 | 4932.4682 | 3.3 | 0.07 | 4932.4682 | 4932.4682 | 4932.4682 | 0 |
| 1727211600 | 4929.1646 | 11.94 | 0.24 | 4929.1646 | 4929.1646 | 4929.1646 | 0 |
| 1727125200 | 4917.2207 | 4.68 | 0.10 | 4917.2207 | 4917.2207 | 4917.2207 | 0 |
| 1726866000 | 4912.5456 | -0.96 | -0.02 | 4912.5456 | 4912.5456 | 4912.5456 | 0 |
| 1726779600 | 4913.5101 | 82.59 | 1.71 | 4913.5101 | 4913.5101 | 4913.5101 | 0 |
| 1726693200 | 4830.9201 | -17.4 | -0.36 | 4830.9201 | 4830.9201 | 4830.9201 | 0 |
| 1726606800 | 4848.3214 | 36.92 | 0.77 | 4848.3214 | 4848.3214 | 4848.3214 | 0 |
| 1726520400 | 4811.4056 | -0.48 | -0.01 | 4811.4056 | 4811.4056 | 4811.4056 | 0 |
| 1726261200 | 4811.881 | 40.79 | 0.85 | 4811.881 | 4811.881 | 4811.881 | 0 |
| 1726174800 | 4771.0956 | 89.21 | 1.91 | 4771.0956 | 4771.0956 | 4771.0956 | 0 |
| 1726088400 | 4681.8814 | 23.77 | 0.51 | 4681.8814 | 4681.8814 | 4681.8814 | 0 |
| 1726002000 | 4658.1129 | 28.36 | 0.61 | 4658.1129 | 4658.1129 | 4658.1129 | 0 |
| 1725915600 | 4629.7547 | -65.1 | -1.39 | 4629.7547 | 4629.7547 | 4629.7547 | 0 |
| 1725656400 | 4694.8567 | 26.56 | 0.57 | 4694.8567 | 4694.8567 | 4694.8567 | 0 |
| 1725570000 | 4668.2975 | 12.18 | 0.26 | 4668.2975 | 4668.2975 | 4668.2975 | 0 |
| 1725483600 | 4656.1144 | -146.91 | -3.06 | 4656.1144 | 4656.1144 | 4656.1144 | 0 |
| 1725397200 | 4803.0217 | -10.28 | -0.21 | 4803.0217 | 4803.0217 | 4803.0217 | 0 |
| 1725051600 | 4813.2972 | -0.58 | -0.01 | 4813.2972 | 4813.2972 | 4813.2972 | 0 |
| 1724965200 | 4813.8799 | -25.33 | -0.52 | 4813.8799 | 4813.8799 | 4813.8799 | 0 |
| 1724878800 | 4839.2065 | 27.95 | 0.58 | 4839.2065 | 4839.2065 | 4839.2065 | 0 |
| 1724792400 | 4811.2551 | -53.4 | -1.10 | 4811.2551 | 4811.2551 | 4811.2551 | 0 |
| 1724706000 | 4864.6597 | 27.89 | 0.58 | 4864.6597 | 4864.6597 | 4864.6597 | 0 |
