CRSP US Mid Cap TR (CRSPMIT)

CRSPMIT
🏛️ 미국 →
4,573.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 3,568.69 3,569.82 3,542.91 3,550.36 0.0M
2023-12-28 3,564.78 3,571.96 3,561.20 3,568.08 0.0M
2023-12-27 3,557.36 3,566.39 3,552.23 3,563.84 0.0M
2023-12-26 3,533.81 3,564.96 3,533.81 3,557.10 0.0M
2023-12-22 3,519.25 3,543.86 3,518.68 3,533.69 0.0M
2023-12-21 3,473.35 3,520.23 3,473.35 3,519.25 0.0M
2023-12-20 3,533.86 3,538.34 3,472.79 3,473.28 0.0M
2023-12-19 3,504.85 3,535.22 3,504.85 3,533.45 0.0M
2023-12-18 3,500.57 3,513.15 3,496.01 3,504.83 0.0M
2023-12-15 3,524.64 3,524.64 3,490.14 3,500.42 0.0M
2023-12-14 3,475.83 3,539.44 3,475.83 3,524.03 0.0M
2023-12-13 3,402.64 3,477.62 3,401.61 3,474.43 0.0M
2023-12-12 3,392.58 3,407.33 3,379.96 3,402.55 0.0M
2023-12-11 3,360.93 3,392.82 3,360.93 3,392.28 0.0M
2023-12-08 3,346.37 3,368.04 3,343.89 3,360.84 0.0M
2023-12-07 3,333.32 3,348.80 3,332.31 3,346.37 0.0M
2023-12-06 3,335.05 3,366.01 3,330.17 3,332.44 0.0M
2023-12-05 3,365.32 3,365.32 3,327.22 3,334.95 0.0M
2023-12-04 3,368.85 3,374.36 3,348.41 3,365.27 0.0M
2023-12-01 3,314.18 3,369.26 3,309.75 3,368.85 0.0M
2023-11-30 3,291.06 3,315.61 3,288.89 3,314.17 0.0M
2023-11-29 3,276.00 3,313.31 3,276.00 3,289.77 0.0M
2023-11-28 3,279.77 3,293.49 3,271.41 3,275.66 0.0M
2023-11-27 3,287.69 3,287.69 3,269.61 3,279.71 0.0M
2023-11-24 3,274.56 3,287.95 3,271.22 3,287.59 0.0M
2023-11-22 3,258.93 3,282.33 3,258.93 3,274.30 0.0M
2023-11-21 3,266.39 3,266.39 3,253.61 3,258.65 0.0M
2023-11-20 3,250.80 3,272.20 3,239.01 3,266.09 0.0M
2023-11-17 3,233.30 3,251.82 3,233.30 3,250.45 0.0M
2023-11-16 3,244.83 3,249.90 3,224.11 3,233.22 0.0M
2023-11-15 3,234.84 3,270.22 3,234.84 3,244.47 0.0M
2023-11-14 3,137.72 3,244.15 3,137.72 3,234.30 0.0M
2023-11-13 3,141.63 3,143.34 3,124.41 3,137.07 0.0M
2023-11-10 3,103.91 3,142.78 3,101.48 3,140.96 0.0M
2023-11-09 3,130.03 3,145.58 3,101.99 3,103.72 0.0M
2023-11-08 3,136.06 3,143.14 3,118.19 3,129.96 0.0M
2023-11-07 3,131.87 3,144.51 3,122.89 3,135.91 0.0M
2023-11-06 3,155.46 3,158.52 3,120.60 3,131.70 0.0M
2023-11-03 3,096.80 3,169.24 3,096.80 3,155.16 0.0M
2023-11-02 3,026.07 3,099.66 3,026.07 3,096.62 0.0M
2023-11-01 3,012.63 3,028.39 2,997.05 3,025.98 0.0M
2023-10-31 2,984.01 3,015.73 2,984.01 3,012.54 0.0M
2023-10-30 2,970.75 2,993.60 2,958.61 2,983.47 0.0M
2023-10-27 3,000.40 3,006.61 2,964.83 2,970.62 0.0M
2023-10-26 3,007.25 3,025.35 2,994.54 3,000.36 0.0M
2023-10-25 3,052.27 3,052.27 3,004.59 3,007.16 0.0M
2023-10-24 3,031.34 3,065.62 3,031.34 3,052.16 0.0M
2023-10-23 3,050.17 3,063.07 3,023.24 3,031.27 0.0M
2023-10-20 3,092.16 3,092.27 3,049.63 3,050.17 0.0M
2023-10-19 3,133.81 3,145.88 3,086.85 3,092.16 0.0M
2023-10-18 3,193.22 3,193.22 3,131.50 3,133.80 0.0M
2023-10-17 3,177.66 3,211.19 3,157.95 3,193.22 0.0M
2023-10-16 3,138.30 3,183.45 3,138.30 3,177.66 0.0M
2023-10-13 3,151.60 3,166.37 3,126.58 3,138.30 0.0M
2023-10-12 3,194.22 3,199.94 3,134.88 3,151.56 0.0M
2023-10-11 3,184.05 3,198.32 3,170.48 3,194.13 0.0M
2023-10-10 3,159.33 3,203.71 3,159.33 3,183.97 0.0M
2023-10-09 3,134.19 3,163.53 3,119.75 3,159.33 0.0M
2023-10-06 3,098.67 3,149.48 3,073.66 3,134.19 0.0M
2023-10-05 3,106.96 3,107.07 3,077.08 3,098.36 0.0M
2023-10-04 3,081.50 3,108.53 3,065.91 3,106.85 0.0M
2023-10-03 3,124.47 3,124.47 3,071.58 3,081.46 0.0M
2023-10-02 3,162.32 3,162.32 3,110.13 3,124.47 0.0M
2023-09-29 3,171.34 3,199.82 3,156.49 3,162.26 0.0M
2023-09-28 3,147.94 3,186.51 3,147.94 3,171.00 0.0M
2023-09-27 3,136.39 3,162.09 3,126.23 3,146.73 0.0M
2023-09-26 3,181.77 3,181.77 3,134.67 3,136.39 0.0M
2023-09-25 3,173.46 3,182.88 3,158.78 3,181.71 0.0M
2023-09-22 3,179.88 3,193.75 3,171.74 3,173.33 0.0M
2023-09-21 3,241.00 3,241.00 3,179.43 3,179.70 0.0M
2023-09-20 3,254.51 3,279.70 3,240.13 3,240.89 0.0M
2023-09-19 3,260.59 3,263.75 3,239.84 3,254.22 0.0M
2023-09-18 3,267.79 3,271.66 3,254.27 3,260.57 0.0M
2023-09-15 3,297.71 3,297.71 3,263.58 3,267.59 0.0M
2023-09-14 3,266.03 3,299.96 3,266.03 3,297.36 0.0M
2023-09-13 3,282.10 3,284.26 3,256.06 3,264.72 0.0M
2023-09-12 3,288.85 3,298.42 3,279.59 3,281.95 0.0M
2023-09-11 3,281.37 3,303.00 3,281.37 3,288.68 0.0M
2023-09-08 3,286.75 3,294.75 3,277.88 3,281.37 0.0M
2023-09-07 3,298.64 3,298.64 3,269.62 3,286.57 0.0M
2023-09-06 3,302.98 3,310.05 3,281.97 3,298.16 0.0M
2023-09-05 3,340.47 3,340.47 3,302.77 3,302.86 0.0M
2023-09-01 3,324.80 3,354.59 3,324.80 3,340.24 0.0M
2023-08-31 3,334.14 3,342.67 3,324.35 3,324.72 0.0M
2023-08-30 3,319.55 3,338.14 3,317.73 3,332.99 0.0M
2023-08-29 3,277.11 3,319.90 3,272.71 3,319.23 0.0M
2023-08-28 3,252.71 3,286.07 3,252.71 3,277.06 0.0M
2023-08-25 3,236.44 3,263.97 3,222.67 3,252.55 0.0M
2023-08-24 3,271.89 3,287.44 3,235.92 3,236.20 0.0M
2023-08-23 3,241.26 3,274.81 3,241.26 3,271.77 0.0M
2023-08-22 3,247.85 3,258.84 3,238.75 3,241.03 0.0M
2023-08-21 3,248.06 3,257.49 3,226.83 3,247.90 0.0M
2023-08-18 3,240.99 3,254.07 3,217.23 3,247.83 0.0M
2023-08-17 3,273.98 3,284.07 3,240.34 3,240.74 0.0M
2023-08-16 3,298.27 3,305.84 3,273.55 3,273.76 0.0M
2023-08-15 3,342.91 3,342.91 3,295.50 3,297.95 0.0M
2023-08-14 3,339.82 3,343.05 3,322.92 3,342.63 0.0M
2023-08-11 3,343.25 3,348.37 3,328.21 3,339.32 0.0M
2023-08-10 3,349.24 3,385.95 3,334.95 3,342.94 0.0M
2023-08-09 3,362.64 3,370.12 3,345.78 3,348.97 0.0M
2023-08-08 3,388.31 3,388.31 3,332.93 3,362.49 0.0M
2023-08-07 3,362.95 3,388.98 3,362.95 3,388.11 0.0M
2023-08-04 3,385.19 3,403.49 3,360.12 3,362.62 0.0M
2023-08-03 3,397.38 3,397.38 3,369.88 3,384.85 0.0M
2023-08-02 3,436.81 3,436.81 3,390.86 3,397.27 0.0M
2023-08-01 3,448.60 3,448.60 3,425.71 3,436.81 0.0M
2023-07-31 3,432.49 3,455.45 3,432.49 3,448.48 0.0M
2023-07-28 3,411.83 3,446.14 3,411.83 3,432.12 0.0M
2023-07-27 3,450.41 3,469.60 3,406.12 3,411.50 0.0M
2023-07-26 3,449.11 3,457.33 3,437.28 3,450.40 0.0M
2023-07-25 3,438.93 3,458.96 3,435.00 3,449.01 0.0M
2023-07-24 3,438.41 3,450.18 3,430.83 3,438.90 0.0M
2023-07-21 3,433.57 3,450.41 3,432.17 3,438.41 0.0M
2023-07-20 3,452.48 3,452.48 3,425.25 3,433.57 0.0M
2023-07-19 3,442.39 3,461.50 3,441.34 3,452.47 0.0M
2023-07-18 3,421.07 3,445.31 3,420.51 3,442.39 0.0M
2023-07-17 3,403.47 3,430.55 3,393.85 3,421.07 0.0M
2023-07-14 3,426.87 3,426.87 3,396.57 3,403.47 0.0M
2023-07-13 3,403.15 3,430.69 3,403.15 3,426.80 0.0M
2023-07-12 3,388.15 3,419.20 3,388.15 3,403.06 0.0M
2023-07-11 3,345.85 3,391.43 3,345.85 3,388.08 0.0M
2023-07-10 3,310.93 3,346.36 3,306.80 3,345.85 0.0M
2023-07-07 3,297.82 3,336.56 3,291.05 3,310.89 0.0M
2023-07-06 3,325.86 3,325.86 3,270.27 3,297.62 0.0M
2023-07-05 3,340.86 3,340.86 3,312.56 3,325.73 0.0M
2023-07-03 3,330.85 3,341.65 3,321.24 3,340.82 0.0M
2023-06-30 3,298.88 3,338.27 3,298.88 3,330.70 0.0M
2023-06-29 3,277.77 3,298.76 3,271.60 3,298.39 0.0M
2023-06-28 3,275.97 3,283.34 3,261.92 3,276.80 0.0M
2023-06-27 3,228.53 3,280.68 3,228.53 3,275.97 0.0M
2023-06-26 3,209.17 3,237.82 3,209.17 3,228.53 0.0M
2023-06-23 3,237.17 3,237.17 3,205.77 3,209.12 0.0M
2023-06-22 3,249.51 3,249.51 3,223.82 3,237.03 0.0M
2023-06-21 3,252.80 3,259.78 3,235.53 3,249.32 0.0M
2023-06-20 3,281.20 3,281.20 3,239.83 3,252.60 0.0M
2023-06-16 3,287.59 3,306.79 3,275.92 3,281.06 0.0M
2023-06-15 3,249.94 3,293.20 3,239.75 3,287.36 0.0M
2023-06-14 3,257.84 3,272.75 3,229.80 3,249.39 0.0M
2023-06-13 3,221.01 3,258.92 3,221.01 3,256.39 0.0M
2023-06-12 3,197.51 3,222.48 3,193.69 3,220.96 0.0M
2023-06-09 3,202.37 3,213.56 3,191.10 3,197.51 0.0M
2023-06-08 3,199.41 3,205.19 3,178.74 3,202.14 0.0M
2023-06-07 3,183.75 3,206.65 3,183.75 3,198.98 0.0M
2023-06-06 3,158.98 3,188.09 3,154.35 3,183.74 0.0M
2023-06-05 3,166.74 3,170.95 3,147.07 3,158.86 0.0M
2023-06-02 3,099.47 3,172.11 3,099.47 3,166.71 0.0M
2023-06-01 3,072.31 3,108.23 3,059.97 3,099.37 0.0M
2023-05-31 3,095.95 3,095.95 3,052.14 3,071.77 0.0M
2023-05-30 3,097.51 3,114.84 3,087.61 3,095.16 0.0M
2023-05-26 3,065.94 3,101.75 3,065.94 3,097.25 0.0M
2023-05-25 3,066.80 3,074.12 3,045.52 3,065.36 0.0M
2023-05-24 3,099.13 3,099.13 3,061.29 3,066.52 0.0M
2023-05-23 3,137.19 3,137.39 3,098.38 3,098.97 0.0M
2023-05-22 3,122.96 3,149.82 3,117.51 3,137.09 0.0M
2023-05-19 3,133.47 3,144.88 3,114.45 3,122.95 0.0M
2023-05-18 3,104.90 3,136.33 3,096.05 3,133.19 0.0M
2023-05-17 3,067.50 3,111.33 3,067.50 3,104.73 0.0M
2023-05-16 3,118.07 3,118.07 3,067.01 3,067.23 0.0M
2023-05-15 3,098.18 3,123.05 3,093.45 3,117.74 0.0M
2023-05-12 3,099.51 3,115.17 3,078.51 3,098.02 0.0M
2023-05-11 3,115.32 3,115.32 3,084.39 3,099.21 0.0M
2023-05-10 3,106.61 3,134.93 3,088.42 3,114.88 0.0M
2023-05-09 3,116.71 3,116.71 3,095.45 3,106.49 0.0M
2023-05-08 3,119.21 3,129.54 3,107.58 3,116.47 0.0M
2023-05-05 3,067.90 3,125.95 3,067.90 3,119.13 0.0M
2023-05-04 3,089.43 3,089.77 3,058.20 3,067.68 0.0M
2023-05-03 3,104.02 3,135.13 3,087.51 3,089.13 0.0M
2023-05-02 3,152.83 3,152.83 3,074.58 3,103.90 0.0M
2023-05-01 3,155.54 3,170.79 3,149.52 3,152.69 0.0M
2023-04-28 3,128.00 3,156.37 3,115.00 3,155.49 0.0M
2023-04-27 3,083.16 3,128.08 3,081.87 3,127.54 0.0M
2023-04-26 3,082.96 3,112.35 3,077.05 3,082.96 0.0M
2023-04-25 3,174.28 3,174.28 3,111.30 3,111.49 0.0M
2023-04-24 3,169.56 3,177.31 3,159.68 3,174.13 0.0M
2023-04-21 3,169.37 3,175.09 3,152.33 3,169.56 0.0M
2023-04-20 3,185.88 3,185.88 3,159.43 3,169.37 0.0M
2023-04-19 3,188.35 3,190.59 3,169.02 3,185.87 0.0M
2023-04-18 3,185.35 3,202.20 3,177.31 3,188.35 0.0M
2023-04-17 3,163.10 3,185.50 3,159.46 3,185.35 0.0M
2023-04-14 3,178.59 3,193.18 3,146.73 3,163.10 0.0M
2023-04-13 3,153.62 3,183.92 3,149.67 3,178.55 0.0M
2023-04-12 3,167.45 3,192.50 3,150.69 3,153.48 0.0M
2023-04-11 3,144.11 3,179.37 3,144.11 3,167.45 0.0M
2023-04-10 3,121.19 3,144.49 3,105.29 3,144.11 0.0M
2023-04-06 3,119.03 3,123.75 3,102.21 3,121.19 0.0M
2023-04-05 3,140.05 3,140.05 3,106.05 3,118.78 0.0M
2023-04-04 3,173.70 3,181.37 3,126.71 3,139.94 0.0M
2023-04-03 3,179.57 3,186.68 3,158.43 3,173.70 0.0M
2023-03-31 3,127.52 3,180.53 3,127.52 3,179.57 0.0M
2023-03-30 3,111.24 3,141.95 3,111.24 3,127.04 0.0M
2023-03-29 3,062.48 3,112.59 3,062.48 3,109.99 0.0M
2023-03-28 3,057.51 3,070.57 3,049.04 3,062.48 0.0M
2023-03-27 3,037.02 3,072.51 3,037.02 3,057.48 0.0M
2023-03-24 3,018.76 3,037.75 2,980.32 3,037.02 0.0M
2023-03-23 3,027.30 3,075.33 2,998.62 3,018.61 0.0M
2023-03-22 3,101.87 3,109.74 3,026.41 3,027.19 0.0M
2023-03-21 3,054.60 3,108.68 3,054.60 3,101.57 0.0M
2023-03-20 3,018.78 3,064.13 3,018.78 3,054.50 0.0M
2023-03-17 3,072.83 3,072.83 3,009.15 3,018.71 0.0M
2023-03-16 3,028.54 3,076.75 2,997.27 3,072.47 0.0M
2023-03-15 3,084.39 3,084.39 2,990.69 3,027.90 0.0M
2023-03-14 3,042.58 3,112.85 3,042.58 3,084.32 0.0M
2023-03-13 3,065.32 3,078.24 2,999.37 3,041.16 0.0M
2023-03-10 3,147.17 3,147.17 3,049.47 3,065.31 0.0M
2023-03-09 3,223.89 3,232.97 3,142.46 3,146.92 0.0M
2023-03-08 3,216.02 3,232.06 3,205.83 3,223.23 0.0M
2023-03-07 3,265.42 3,272.12 3,212.18 3,215.84 0.0M
2023-03-06 3,283.95 3,295.72 3,260.68 3,265.35 0.0M
2023-03-03 3,236.29 3,288.44 3,236.29 3,283.89 0.0M
2023-03-02 3,206.67 3,241.09 3,182.25 3,235.89 0.0M
2023-03-01 3,215.52 3,222.19 3,195.94 3,206.11 0.0M
2023-02-28 3,224.24 3,240.67 3,214.44 3,215.36 0.0M
2023-02-27 3,217.43 3,257.52 3,215.96 3,223.58 0.0M
2023-02-24 3,247.49 3,247.49 3,194.05 3,216.91 0.0M
2023-02-23 3,233.20 3,257.47 3,211.52 3,247.34 0.0M
2023-02-22 3,236.20 3,254.20 3,223.08 3,233.05 0.0M
2023-02-21 3,312.87 3,312.87 3,231.94 3,236.00 0.0M
2023-02-17 3,332.22 3,332.22 3,292.99 3,312.80 0.0M
2023-02-16 3,369.81 3,369.81 3,321.40 3,331.78 0.0M
2023-02-15 3,337.58 3,370.02 3,320.22 3,369.54 0.0M
2023-02-14 3,335.06 3,360.31 3,306.58 3,337.52 0.0M
2023-02-13 3,298.91 3,336.86 3,296.94 3,334.66 0.0M
2023-02-10 3,290.96 3,300.87 3,275.96 3,298.54 0.0M
2023-02-09 3,327.66 3,357.48 3,283.07 3,290.85 0.0M
2023-02-08 3,356.21 3,356.95 3,322.56 3,327.30 0.0M
2023-02-07 3,321.64 3,365.24 3,295.53 3,356.02 0.0M
2023-02-06 3,346.93 3,346.93 3,313.17 3,321.57 0.0M
2023-02-03 3,394.28 3,394.28 3,337.92 3,346.61 0.0M
2023-02-02 3,344.29 3,410.80 3,344.29 3,394.13 0.0M
2023-02-01 3,304.78 3,363.82 3,276.78 3,344.27 0.0M
2023-01-31 3,248.58 3,304.95 3,248.58 3,304.68 0.0M
2023-01-30 3,289.44 3,289.44 3,246.62 3,248.31 0.0M
2023-01-27 3,277.22 3,303.99 3,265.25 3,289.33 0.0M
2023-01-26 3,242.28 3,277.75 3,242.28 3,276.91 0.0M
2023-01-25 3,236.41 3,242.56 3,187.22 3,242.23 0.0M
2023-01-24 3,244.80 3,244.80 3,218.49 3,236.38 0.0M
2023-01-23 3,201.76 3,255.63 3,201.76 3,244.72 0.0M
2023-01-20 3,140.62 3,202.59 3,138.01 3,201.76 0.0M
2023-01-19 3,176.84 3,176.84 3,128.91 3,140.62 0.0M
2023-01-18 3,225.16 3,251.51 3,175.88 3,176.83 0.0M
2023-01-17 3,223.71 3,240.66 3,220.47 3,225.16 0.0M
2023-01-13 3,214.56 3,227.43 3,183.68 3,223.67 0.0M
2023-01-12 3,204.01 3,224.81 3,179.63 3,214.52 0.0M
2023-01-11 3,156.17 3,204.08 3,156.17 3,203.92 0.0M
2023-01-10 3,130.85 3,156.34 3,116.83 3,156.17 0.0M
2023-01-09 3,121.20 3,167.15 3,121.20 3,130.85 0.0M
2023-01-06 3,051.16 3,128.34 3,051.16 3,121.06 0.0M
2023-01-05 3,091.97 3,091.97 3,045.11 3,051.10 0.0M
2023-01-04 3,046.48 3,104.01 3,046.48 3,091.89 0.0M
2023-01-03 3,061.22 3,094.05 3,024.92 3,046.44 0.0M