Hot Features
프리미엄
CRSP US Core Cap Value (CRSPXMV)
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 |
|---|---|---|---|---|---|---|---|
| 1734991200 | 4277.8675 | 70.5 | 1.68 | 4277.8675 | 4277.8675 | 4277.8675 | 0 |
| 1734732000 | 4207.3683 | -61.55 | -1.44 | 4207.3683 | 4207.3683 | 4207.3683 | 0 |
| 1734645600 | 4268.9156 | -99.52 | -2.28 | 4268.9156 | 4268.9156 | 4268.9156 | 0 |
| 1734559200 | 4368.4333 | -1.35 | -0.03 | 4368.4333 | 4368.4333 | 4368.4333 | 0 |
| 1734472800 | 4369.7851 | -12.93 | -0.30 | 4369.7851 | 4369.7851 | 4369.7851 | 0 |
| 1734386400 | 4382.7152 | -4.28 | -0.10 | 4382.7152 | 4382.7152 | 4382.7152 | 0 |
| 1734127200 | 4386.9991 | -7.74 | -0.18 | 4386.9991 | 4386.9991 | 4386.9991 | 0 |
| 1734040800 | 4394.7395 | 7.5 | 0.17 | 4394.7395 | 4394.7395 | 4394.7395 | 0 |
| 1733954400 | 4387.235 | 1.5 | 0.03 | 4387.235 | 4387.235 | 4387.235 | 0 |
| 1733868000 | 4385.7388 | -23.66 | -0.54 | 4385.7388 | 4385.7388 | 4385.7388 | 0 |
| 1733781600 | 4409.3947 | 1.04 | 0.02 | 4409.3947 | 4409.3947 | 4409.3947 | 0 |
| 1733522400 | 4408.35 | -4.31 | -0.10 | 4408.35 | 4408.35 | 4408.35 | 0 |
| 1733436000 | 4412.6557 | 16.01 | 0.36 | 4412.6557 | 4412.6557 | 4412.6557 | 0 |
| 1733349600 | 4396.6414 | 16.25 | 0.37 | 4396.6414 | 4396.6414 | 4396.6414 | 0 |
| 1733263200 | 4380.395 | 1.85 | 0.04 | 4380.395 | 4380.395 | 4380.395 | 0 |
| 1733176800 | 4378.5442 | 21.23 | 0.49 | 4378.5442 | 4378.5442 | 4378.5442 | 0 |
| 1732917600 | 4357.3169 | -5.94 | -0.14 | 4357.3169 | 4357.3169 | 4357.3169 | 0 |
| 1732744800 | 4363.2594 | 11.43 | 0.26 | 4363.2594 | 4363.2594 | 4363.2594 | 0 |
| 1732658400 | 4351.8289 | -5.56 | -0.13 | 4351.8289 | 4351.8289 | 4351.8289 | 0 |
| 1732572000 | 4357.3864 | 49.92 | 1.16 | 4357.3864 | 4357.3864 | 4357.3864 | 0 |
| 1732312800 | 4307.4635 | 8.64 | 0.20 | 4307.4635 | 4307.4635 | 4307.4635 | 0 |
| 1732226400 | 4298.8284 | 23.45 | 0.55 | 4298.8284 | 4298.8284 | 4298.8284 | 0 |
| 1732140000 | 4275.3749 | 47.68 | 1.13 | 4275.3749 | 4275.3749 | 4275.3749 | 0 |
| 1732053600 | 4227.6941 | -12.82 | -0.30 | 4227.6941 | 4227.6941 | 4227.6941 | 0 |
| 1731967200 | 4240.5117 | -27.27 | -0.64 | 4240.5117 | 4240.5117 | 4240.5117 | 0 |
| 1731708000 | 4267.7779 | -58.83 | -1.36 | 4267.7779 | 4267.7779 | 4267.7779 | 0 |
| 1731621600 | 4326.6116 | -4.17 | -0.10 | 4326.6116 | 4326.6116 | 4326.6116 | 0 |
| 1731535200 | 4330.7769 | -9.46 | -0.22 | 4330.7769 | 4330.7769 | 4330.7769 | 0 |
| 1731448800 | 4340.2376 | -6.48 | -0.15 | 4340.2376 | 4340.2376 | 4340.2376 | 0 |
| 1731362400 | 4346.7136 | 31.46 | 0.73 | 4346.7136 | 4346.7136 | 4346.7136 | 0 |
| 1731103200 | 4315.2521 | 20.06 | 0.47 | 4315.2521 | 4315.2521 | 4315.2521 | 0 |
| 1731016800 | 4295.1931 | 34.92 | 0.82 | 4295.1931 | 4295.1931 | 4295.1931 | 0 |
| 1730930400 | 4260.2764 | 140.14 | 3.40 | 4260.2764 | 4260.2764 | 4260.2764 | 0 |
| 1730844000 | 4120.1321 | -0.99 | -0.02 | 4120.1321 | 4120.1321 | 4120.1321 | 0 |
| 1730757600 | 4121.1243 | -5.27 | -0.13 | 4121.1243 | 4121.1243 | 4121.1243 | 0 |
| 1730494800 | 4126.3921 | -29.72 | -0.72 | 4126.3921 | 4126.3921 | 4126.3921 | 0 |
| 1730408400 | 4156.1146 | -34.43 | -0.82 | 4156.1146 | 4156.1146 | 4156.1146 | 0 |
| 1730322000 | 4190.5417 | 10.35 | 0.25 | 4190.5417 | 4190.5417 | 4190.5417 | 0 |
| 1730235600 | 4180.1964 | -17.7 | -0.42 | 4180.1964 | 4180.1964 | 4180.1964 | 0 |
| 1730149200 | 4197.8965 | 4.51 | 0.11 | 4197.8965 | 4197.8965 | 4197.8965 | 0 |
| 1729890000 | 4193.3915 | 13.23 | 0.32 | 4193.3915 | 4193.3915 | 4193.3915 | 0 |
| 1729803600 | 4180.1617 | -8.46 | -0.20 | 4180.1617 | 4180.1617 | 4180.1617 | 0 |
| 1729717200 | 4188.6237 | 0.04 | 0.00 | 4188.6237 | 4188.6237 | 4188.6237 | 0 |
| 1729630800 | 4188.5868 | -25.16 | -0.60 | 4188.5868 | 4188.5868 | 4188.5868 | 0 |
| 1729544400 | 4213.7482 | -6.58 | -0.16 | 4213.7482 | 4213.7482 | 4213.7482 | 0 |
| 1729285200 | 4220.3299 | -10.3 | -0.24 | 4220.3299 | 4220.3299 | 4220.3299 | 0 |
| 1729198800 | 4230.6335 | 42.61 | 1.02 | 4230.6335 | 4230.6335 | 4230.6335 | 0 |
| 1729112400 | 4188.0186 | -27.51 | -0.65 | 4188.0186 | 4188.0186 | 4188.0186 | 0 |
| 1729026000 | 4215.5267 | 22.02 | 0.53 | 4215.5267 | 4215.5267 | 4215.5267 | 0 |
| 1728939600 | 4193.5077 | 41.33 | 1.00 | 4193.5077 | 4193.5077 | 4193.5077 | 0 |
| 1728680400 | 4152.174 | 4.35 | 0.10 | 4152.174 | 4152.174 | 4152.174 | 0 |
| 1728594000 | 4147.823 | 16.59 | 0.40 | 4147.823 | 4147.823 | 4147.823 | 0 |
| 1728507600 | 4131.2326 | 19.59 | 0.48 | 4131.2326 | 4131.2326 | 4131.2326 | 0 |
| 1728421200 | 4111.643 | -8.5 | -0.21 | 4111.643 | 4111.643 | 4111.643 | 0 |
| 1728334800 | 4120.1427 | -8.36 | -0.20 | 4120.1427 | 4120.1427 | 4120.1427 | 0 |
| 1728075600 | 4128.5029 | 38.44 | 0.94 | 4128.5029 | 4128.5029 | 4128.5029 | 0 |
| 1727989200 | 4090.067 | -2.9 | -0.07 | 4090.067 | 4090.067 | 4090.067 | 0 |
| 1727902800 | 4092.9713 | -43.57 | -1.05 | 4092.9713 | 4092.9713 | 4092.9713 | 0 |
| 1727816400 | 4136.5453 | 21.98 | 0.53 | 4135.1253 | 4136.5453 | 4135.1253 | 0 |
| 1727730000 | 4114.563 | -25.16 | -0.61 | 4114.563 | 4114.563 | 4114.563 | 0 |
| 1727470800 | 4139.7253 | -3.34 | -0.08 | 4139.7253 | 4139.7253 | 4139.7253 | 0 |
| 1727384400 | 4143.0609 | 18.05 | 0.44 | 4143.0609 | 4143.0609 | 4143.0609 | 0 |
| 1727298000 | 4125.015 | 4.23 | 0.10 | 4125.015 | 4125.015 | 4125.015 | 0 |
| 1727211600 | 4120.7809 | 8.45 | 0.21 | 4120.7809 | 4120.7809 | 4120.7809 | 0 |
