Hot Features
프리미엄
CRSP US Core Cap Total Return Index (CRSPXMT)
NASDAQI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 1737496800 | 5609.6862 | 53.5 | 0.96 | 5556.3163 | 5611.3964 | 5556.3163 | 0 |
| 1737151200 | 5556.1907 | 52.4 | 0.95 | 5503.9117 | 5573.0111 | 5503.9117 | 0 |
| 1737064800 | 5503.7857 | -5.34 | -0.10 | 5509.1995 | 5525.4302 | 5495.6011 | 0 |
| 1736978400 | 5509.1247 | 98.31 | 1.82 | 5411.304 | 5519.6602 | 5411.304 | 0 |
| 1736892000 | 5410.814 | 12.12 | 0.22 | 5398.7171 | 5434.1866 | 5375.4426 | 0 |
| 1736805600 | 5398.6966 | 10.13 | 0.19 | 5388.5925 | 5400.5959 | 5338.2407 | 0 |
| 1736546400 | 5388.5712 | -83.23 | -1.52 | 5472.4858 | 5472.4858 | 5370.3349 | 0 |
| 1736373600 | 5471.7974 | 7.87 | 0.14 | 5464.0564 | 5479.2725 | 5430.8153 | 0 |
| 1736287200 | 5463.9317 | -60.64 | -1.10 | 5524.6148 | 5546.3741 | 5445.9006 | 0 |
| 1736200800 | 5524.5673 | 29.78 | 0.54 | 5495.1781 | 5566.4815 | 5495.1781 | 0 |
| 1735941600 | 5494.7829 | 71.38 | 1.32 | 5423.7911 | 5500.0297 | 5423.7911 | 0 |
| 1735855200 | 5423.4018 | -9.16 | -0.17 | 5432.8084 | 5484.2933 | 5389.058 | 0 |
| 1735682400 | 5432.5648 | -21.1 | -0.39 | 5454.3275 | 5476.9186 | 5421.0631 | 0 |
| 1735596000 | 5453.6623 | -58.19 | -1.06 | 5511.9089 | 5511.9089 | 5417.3733 | 0 |
| 1735336800 | 5511.8533 | -62.57 | -1.12 | 5574.6434 | 5574.6434 | 5477.712 | 0 |
| 1735250400 | 5574.4189 | 0.56 | 0.01 | 5574.2692 | 5583.933 | 5544.4395 | 0 |
| 1735077600 | 5573.8558 | 59.95 | 1.09 | 5513.9049 | 5573.9097 | 5513.9049 | 0 |
| 1734991200 | 5513.9019 | 34 | 0.62 | 5480.1991 | 5517.0011 | 5451.0741 | 0 |
| 1734732000 | 5479.8982 | 60.07 | 1.11 | 5419.9338 | 5525.6381 | 5385.7108 | 0 |
| 1734645600 | 5419.8284 | -6 | -0.11 | 5425.8628 | 5485.3756 | 5418.9466 | 0 |
| 1734559200 | 5425.8284 | -174.92 | -3.12 | 5600.8508 | 5616.3295 | 5421.8958 | 0 |
| 1734472800 | 5600.7527 | -27.4 | -0.49 | 5628.3073 | 5628.3073 | 5587.4843 | 0 |
| 1734386400 | 5628.1546 | 23.16 | 0.41 | 5605.7024 | 5638.8398 | 5605.7024 | 0 |
| 1734127200 | 5604.9979 | -1.91 | -0.03 | 5607.658 | 5630.578 | 5590.8588 | 0 |
| 1734040800 | 5606.9036 | -32.29 | -0.57 | 5639.2088 | 5639.2088 | 5606.9031 | 0 |
| 1733954400 | 5639.1953 | 46.44 | 0.83 | 5592.8528 | 5647.6519 | 5592.8528 | 0 |
| 1733868000 | 5592.7599 | -21.56 | -0.38 | 5614.4329 | 5622.3915 | 5588.5564 | 0 |
| 1733781600 | 5614.3181 | -38.55 | -0.68 | 5653.5913 | 5654.299 | 5611.4815 | 0 |
| 1733522400 | 5652.8711 | 17.37 | 0.31 | 5636.1348 | 5660.3094 | 5636.1348 | 0 |
| 1733436000 | 5635.5039 | -16.03 | -0.28 | 5651.8378 | 5655.745 | 5633.8479 | 0 |
| 1733349600 | 5651.5289 | 38.21 | 0.68 | 5613.4237 | 5654.213 | 5613.4237 | 0 |
| 1733263200 | 5613.3167 | 1.74 | 0.03 | 5611.6942 | 5615.4771 | 5598.8859 | 0 |
| 1733176800 | 5611.5817 | 12.35 | 0.22 | 5599.9358 | 5617.9212 | 5599.9358 | 0 |
| 1732917600 | 5599.2284 | 29.03 | 0.52 | 5570.7378 | 5611.283 | 5570.7378 | 0 |
| 1732744800 | 5570.2013 | -19.39 | -0.35 | 5589.9138 | 5593.1223 | 5557.5993 | 0 |
| 1732658400 | 5589.5961 | 24.6 | 0.44 | 5565.3439 | 5592.7135 | 5564.9644 | 0 |
| 1732572000 | 5564.9924 | 23.69 | 0.43 | 5541.3733 | 5593.5041 | 5541.3733 | 0 |
| 1732312800 | 5541.3005 | 28.48 | 0.52 | 5513.0332 | 5544.2852 | 5513.0332 | 0 |
| 1732226400 | 5512.8176 | 37.49 | 0.68 | 5476.0783 | 5526.1569 | 5457.2419 | 0 |
| 1732140000 | 5475.3322 | 3.15 | 0.06 | 5472.3569 | 5477.8607 | 5423.6584 | 0 |
| 1732053600 | 5472.1853 | 24.8 | 0.46 | 5447.4488 | 5476.3399 | 5412.6664 | 0 |
| 1731967200 | 5447.3844 | 22.93 | 0.42 | 5425.3083 | 5460.6789 | 5422.0716 | 0 |
| 1731708000 | 5424.4512 | -71.08 | -1.29 | 5496.2737 | 5496.2737 | 5408.794 | 0 |
| 1731621600 | 5495.5278 | -37.04 | -0.67 | 5533.1952 | 5541.8086 | 5489.7161 | 0 |
| 1731535200 | 5532.5694 | -2.76 | -0.05 | 5535.5611 | 5558.6697 | 5524.2161 | 0 |
| 1731448800 | 5535.3277 | -20.23 | -0.36 | 5555.9025 | 5561.7078 | 5513.792 | 0 |
| 1731362400 | 5555.5564 | 15.52 | 0.28 | 5540.0424 | 5567.5918 | 5540.0424 | 0 |
| 1731103200 | 5540.0409 | 23.97 | 0.43 | 5517.1727 | 5553.9844 | 5517.1727 | 0 |
| 1731016800 | 5516.0719 | 38.62 | 0.70 | 5477.5904 | 5526.765 | 5477.5904 | 0 |
| 1730930400 | 5477.4568 | 147.28 | 2.76 | 5330.1902 | 5482.9727 | 5330.1902 | 0 |
| 1730844000 | 5330.1725 | 67.46 | 1.28 | 5262.7816 | 5330.7874 | 5262.7816 | 0 |
| 1730757600 | 5262.714 | -11.94 | -0.23 | 5274.9078 | 5288.0982 | 5249.5811 | 0 |
| 1730494800 | 5274.6507 | 21.48 | 0.41 | 5253.3834 | 5315.104 | 5253.3834 | 0 |
| 1730408400 | 5253.1676 | -95.59 | -1.79 | 5349.1601 | 5349.1601 | 5251.0426 | 0 |
| 1730322000 | 5348.7608 | -15.86 | -0.30 | 5364.6525 | 5383.6226 | 5346.6193 | 0 |
| 1730235600 | 5364.6223 | 8.44 | 0.16 | 5356.1838 | 5375.6525 | 5334.7856 | 0 |
| 1730149200 | 5356.18 | 19.54 | 0.37 | 5336.7342 | 5372.1074 | 5336.7342 | 0 |
| 1729890000 | 5336.6413 | -4.5 | -0.08 | 5341.1793 | 5387.1486 | 5329.6677 | 0 |
| 1729803600 | 5341.1459 | 12.61 | 0.24 | 5328.5383 | 5348.1146 | 5318.5536 | 0 |
| 1729717200 | 5328.5354 | -47.97 | -0.89 | 5376.5956 | 5376.5956 | 5296.6166 | 0 |
| 1729630800 | 5376.5087 | -5.21 | -0.10 | 5381.7405 | 5386.7436 | 5353.2984 | 0 |
