Hot Features
프리미엄
CRSP US Core Cap Value Total Return Index (CRSPXMVT)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 4129.9561 | -8.78 | -0.21 | 4140.3702 | 4155.1244 | 4127.8897 | 0 |
| 1739484000 | 4138.7315 | 30.95 | 0.75 | 4107.8059 | 4140.7492 | 4107.8059 | 0 |
| 1739397600 | 4107.7834 | -24.2 | -0.59 | 4132.9032 | 4132.9032 | 4090.8383 | 0 |
| 1739311200 | 4131.9882 | 12.77 | 0.31 | 4119.2553 | 4133.1138 | 4102.1121 | 0 |
| 1739224800 | 4119.2207 | 17.51 | 0.43 | 4102.1733 | 4120.6607 | 4098.6236 | 0 |
| 1738965600 | 4101.7115 | -30.73 | -0.74 | 4132.8823 | 4141.5352 | 4100.0455 | 0 |
| 1738879200 | 4132.4448 | -4.69 | -0.11 | 4137.1475 | 4151.5654 | 4111.7616 | 0 |
| 1738792800 | 4137.1337 | 34.31 | 0.84 | 4102.8652 | 4139.789 | 4100.9985 | 0 |
| 1738706400 | 4102.8218 | 6.5 | 0.16 | 4096.381 | 4107.8697 | 4081.2131 | 0 |
| 1738620000 | 4096.3254 | -21.8 | -0.53 | 4118.576 | 4118.576 | 4047.7509 | 0 |
| 1738360800 | 4118.1286 | -23.81 | -0.57 | 4142.268 | 4156.4444 | 4112.9823 | 0 |
| 1738274400 | 4141.9423 | 45.84 | 1.12 | 4096.2166 | 4152.7801 | 4096.2166 | 0 |
| 1738188000 | 4096.0977 | -9.4 | -0.23 | 4105.5516 | 4128.3619 | 4087.7063 | 0 |
| 1738101600 | 4105.4951 | -24.57 | -0.59 | 4130.0631 | 4132.6312 | 4095.0361 | 0 |
| 1738015200 | 4130.0616 | -14.29 | -0.34 | 4144.4323 | 4144.4323 | 4103.622 | 0 |
| 1737756000 | 4144.3513 | 1.05 | 0.03 | 4144.086 | 4155.1264 | 4138.4571 | 0 |
| 1737669600 | 4143.2969 | 26.14 | 0.63 | 4117.2864 | 4143.3361 | 4114.3023 | 0 |
| 1737583200 | 4117.154 | -21.03 | -0.51 | 4138.6514 | 4140.7549 | 4116.0727 | 0 |
| 1737496800 | 4138.1854 | 51.66 | 1.26 | 4086.6638 | 4138.8836 | 4086.6638 | 0 |
| 1737151200 | 4086.5252 | 26.93 | 0.66 | 4059.7786 | 4097.104 | 4059.7786 | 0 |
| 1737064800 | 4059.5994 | 25.81 | 0.64 | 4033.8034 | 4063.8953 | 4029.6285 | 0 |
| 1736978400 | 4033.7918 | 46.64 | 1.17 | 3987.9367 | 4046.4883 | 3987.9367 | 0 |
| 1736892000 | 3987.147 | 34.9 | 0.88 | 3952.2764 | 3987.7958 | 3952.2764 | 0 |
| 1736805600 | 3952.2434 | 35.17 | 0.90 | 3917.1096 | 3953.5749 | 3903.9776 | 0 |
| 1736546400 | 3917.0753 | -58.86 | -1.48 | 3976.8843 | 3976.8843 | 3912.1353 | 0 |
| 1736373600 | 3975.9331 | 5.12 | 0.13 | 3971.009 | 3976.812 | 3939.8643 | 0 |
| 1736287200 | 3970.8133 | -8.84 | -0.22 | 3979.7279 | 4001.4662 | 3958.6742 | 0 |
| 1736200800 | 3979.6568 | -4.51 | -0.11 | 3984.803 | 4019.3164 | 3974.1709 | 0 |
| 1735941600 | 3984.1699 | 32.9 | 0.83 | 3951.8769 | 3989.5847 | 3951.8769 | 0 |
| 1735855200 | 3951.2725 | -6.74 | -0.17 | 3958.3656 | 3993.9256 | 3936.4737 | 0 |
| 1735682400 | 3958.0122 | 7.63 | 0.19 | 3951.3298 | 3973.0987 | 3944.8239 | 0 |
| 1735596000 | 3950.3813 | -39.11 | -0.98 | 3989.5747 | 3989.5747 | 3924.2427 | 0 |
| 1735336800 | 3989.4914 | -27.32 | -0.68 | 4017.0066 | 4017.0066 | 3972.2428 | 0 |
| 1735250400 | 4016.8067 | 11 | 0.27 | 4006.4529 | 4019.6504 | 3989.9613 | 0 |
| 1735077600 | 4005.8047 | 35.03 | 0.88 | 3970.7822 | 4005.8632 | 3969.9373 | 0 |
| 1734991200 | 3970.7772 | 16.63 | 0.42 | 3954.6313 | 3973.4113 | 3932.6834 | 0 |
| 1734732000 | 3954.1497 | 45.68 | 1.17 | 3908.6313 | 3983.8768 | 3900.2494 | 0 |
| 1734645600 | 3908.4733 | -17.57 | -0.45 | 3926.0927 | 3962.671 | 3907.7505 | 0 |
| 1734559200 | 3926.0429 | -113.81 | -2.82 | 4039.9516 | 4045.2203 | 3924.1582 | 0 |
| 1734472800 | 4039.8508 | -32.33 | -0.79 | 4072.3406 | 4072.3406 | 4028.7236 | 0 |
| 1734386400 | 4072.1817 | -4.72 | -0.12 | 4077.6933 | 4100.8747 | 4069.3724 | 0 |
| 1734127200 | 4076.9039 | 22.03 | 0.54 | 4055.9206 | 4081.5659 | 4054.5936 | 0 |
| 1734040800 | 4054.869 | -21.12 | -0.52 | 4076.006 | 4078.951 | 4054.8681 | 0 |
| 1733954400 | 4075.9843 | -3.24 | -0.08 | 4079.3295 | 4096.9866 | 4074.9865 | 0 |
| 1733868000 | 4079.2265 | -30.05 | -0.73 | 4109.4338 | 4109.4338 | 4072.6601 | 0 |
| 1733781600 | 4109.2756 | -23.7 | -0.57 | 4133.8092 | 4141.613 | 4108.3841 | 0 |
| 1733522400 | 4132.978 | -5.63 | -0.14 | 4139.5566 | 4151.2349 | 4127.5413 | 0 |
| 1733436000 | 4138.6119 | -12.66 | -0.30 | 4151.7276 | 4161.0137 | 4137.6539 | 0 |
| 1733349600 | 4151.2677 | -11.2 | -0.27 | 4162.5898 | 4165.8998 | 4137.4647 | 0 |
| 1733263200 | 4162.4688 | -19.64 | -0.47 | 4182.1845 | 4190.9565 | 4161.994 | 0 |
| 1733176800 | 4182.1106 | -20.44 | -0.49 | 4203.386 | 4207.01 | 4172.7217 | 0 |
| 1732917600 | 4202.5531 | 10.15 | 0.24 | 4193.2529 | 4217.349 | 4193.2529 | 0 |
| 1732744800 | 4192.4065 | -4.73 | -0.11 | 4197.5775 | 4217.9498 | 4190.1483 | 0 |
| 1732658400 | 4197.1346 | -0.03 | -0.00 | 4197.6906 | 4200.0185 | 4173.2361 | 0 |
| 1732572000 | 4197.1682 | 30.81 | 0.74 | 4166.4561 | 4214.0107 | 4166.4561 | 0 |
| 1732312800 | 4166.354 | 35.39 | 0.86 | 4131.2679 | 4168.5215 | 4131.2679 | 0 |
| 1732226400 | 4130.9591 | 52.19 | 1.28 | 4078.9343 | 4139.9273 | 4078.9343 | 0 |
| 1732140000 | 4078.7727 | 6.51 | 0.16 | 4072.5347 | 4081.4859 | 4054.5632 | 0 |
| 1732053600 | 4072.2653 | -12.77 | -0.31 | 4085.1206 | 4085.1206 | 4046.4418 | 0 |
| 1731967200 | 4085.0303 | 16.11 | 0.40 | 4070.1457 | 4092.4744 | 4067.411 | 0 |
| 1731708000 | 4068.9206 | -19.35 | -0.47 | 4089.0913 | 4090.0413 | 4062.2807 | 0 |
