CRSP US Total Market TR (CRSPTMT)

CRSPTMT
🏛️ 미국 →
6,124.30
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 4,370.84 4,373.45 4,339.76 4,352.76 0.0M
2023-12-28 4,369.89 4,379.55 4,368.37 4,370.62 0.0M
2023-12-27 4,361.89 4,373.03 4,358.20 4,369.18 0.0M
2023-12-26 4,340.22 4,370.60 4,340.22 4,361.74 0.0M
2023-12-22 4,330.49 4,356.06 4,324.07 4,340.19 0.0M
2023-12-21 4,283.14 4,332.09 4,283.14 4,330.47 0.0M
2023-12-20 4,349.33 4,359.84 4,282.41 4,283.13 0.0M
2023-12-19 4,318.02 4,349.28 4,318.02 4,348.89 0.0M
2023-12-18 4,300.29 4,325.06 4,300.29 4,317.72 0.0M
2023-12-15 4,304.42 4,309.03 4,286.92 4,300.24 0.0M
2023-12-14 4,280.79 4,320.95 4,279.69 4,304.18 0.0M
2023-12-13 4,214.39 4,281.49 4,211.83 4,279.98 0.0M
2023-12-12 4,197.25 4,215.90 4,182.78 4,214.30 0.0M
2023-12-11 4,180.33 4,198.14 4,171.36 4,197.12 0.0M
2023-12-08 4,161.66 4,184.63 4,151.50 4,180.31 0.0M
2023-12-07 4,129.29 4,165.10 4,129.29 4,161.56 0.0M
2023-12-06 4,143.85 4,166.80 4,126.48 4,128.67 0.0M
2023-12-05 4,152.43 4,154.60 4,133.49 4,143.74 0.0M
2023-12-04 4,168.28 4,168.28 4,129.90 4,152.26 0.0M
2023-12-01 4,133.16 4,169.86 4,120.82 4,168.24 0.0M
2023-11-30 4,116.69 4,134.80 4,107.51 4,132.85 0.0M
2023-11-29 4,114.22 4,149.03 4,112.38 4,115.48 0.0M
2023-11-28 4,111.05 4,126.41 4,100.46 4,113.57 0.0M
2023-11-27 4,119.00 4,119.71 4,106.20 4,111.03 0.0M
2023-11-24 4,113.64 4,118.95 4,110.64 4,118.93 0.0M
2023-11-22 4,095.42 4,123.29 4,095.42 4,113.53 0.0M
2023-11-21 4,107.25 4,107.25 4,086.00 4,095.21 0.0M
2023-11-20 4,077.58 4,115.46 4,074.73 4,107.17 0.0M
2023-11-17 4,067.14 4,081.62 4,064.85 4,077.19 0.0M
2023-11-16 4,068.96 4,072.84 4,049.78 4,067.02 0.0M
2023-11-15 4,060.92 4,088.68 4,060.92 4,068.04 0.0M
2023-11-14 3,972.09 4,070.15 3,972.09 4,060.23 0.0M
2023-11-13 3,974.16 3,979.44 3,954.51 3,971.28 0.0M
2023-11-10 3,915.17 3,975.96 3,915.17 3,973.91 0.0M
2023-11-09 3,949.47 3,959.91 3,911.60 3,914.61 0.0M
2023-11-08 3,948.36 3,959.41 3,930.31 3,948.77 0.0M
2023-11-07 3,936.34 3,955.23 3,927.21 3,948.15 0.0M
2023-11-06 3,936.19 3,946.51 3,919.81 3,936.26 0.0M
2023-11-03 3,892.03 3,950.27 3,892.03 3,936.08 0.0M
2023-11-02 3,817.22 3,893.42 3,817.22 3,891.84 0.0M
2023-11-01 3,779.85 3,822.14 3,779.85 3,816.98 0.0M
2023-10-31 3,754.21 3,781.47 3,743.30 3,779.83 0.0M
2023-10-30 3,711.09 3,763.44 3,711.09 3,753.97 0.0M
2023-10-27 3,731.39 3,749.70 3,699.67 3,710.74 0.0M
2023-10-26 3,770.15 3,770.15 3,722.17 3,731.33 0.0M
2023-10-25 3,828.06 3,828.06 3,765.67 3,770.09 0.0M
2023-10-24 3,799.69 3,840.03 3,799.69 3,828.04 0.0M
2023-10-23 3,809.32 3,835.38 3,777.45 3,799.61 0.0M
2023-10-20 3,858.00 3,858.00 3,808.35 3,809.31 0.0M
2023-10-19 3,893.99 3,915.00 3,850.49 3,857.88 0.0M
2023-10-18 3,951.30 3,951.30 3,885.17 3,893.69 0.0M
2023-10-17 3,946.57 3,970.74 3,917.80 3,951.29 0.0M
2023-10-16 3,901.98 3,953.84 3,901.98 3,946.57 0.0M
2023-10-13 3,923.58 3,945.55 3,888.48 3,901.82 0.0M
2023-10-12 3,955.34 3,959.95 3,902.34 3,923.54 0.0M
2023-10-11 3,939.45 3,957.28 3,926.82 3,954.97 0.0M
2023-10-10 3,915.87 3,963.45 3,915.87 3,939.30 0.0M
2023-10-09 3,890.94 3,921.39 3,870.01 3,915.80 0.0M
2023-10-06 3,845.08 3,905.17 3,812.23 3,890.94 0.0M
2023-10-05 3,849.44 3,852.01 3,815.89 3,844.52 0.0M
2023-10-04 3,819.11 3,852.62 3,809.28 3,848.81 0.0M
2023-10-03 3,875.43 3,875.43 3,807.45 3,819.09 0.0M
2023-10-02 3,881.67 3,888.49 3,851.63 3,875.16 0.0M
2023-09-29 3,891.73 3,922.28 3,871.06 3,881.63 0.0M
2023-09-28 3,867.06 3,907.11 3,858.64 3,891.58 0.0M
2023-09-27 3,861.02 3,881.11 3,834.63 3,866.28 0.0M
2023-09-26 3,917.88 3,917.88 3,855.63 3,861.01 0.0M
2023-09-25 3,902.22 3,918.52 3,886.24 3,917.64 0.0M
2023-09-22 3,910.79 3,934.46 3,899.59 3,902.19 0.0M
2023-09-21 3,977.89 3,977.89 3,910.15 3,910.73 0.0M
2023-09-20 4,014.21 4,031.51 3,977.26 3,977.79 0.0M
2023-09-19 4,023.40 4,023.40 3,991.05 4,013.97 0.0M
2023-09-18 4,023.57 4,035.16 4,014.74 4,023.38 0.0M
2023-09-15 4,071.53 4,071.53 4,019.61 4,023.52 0.0M
2023-09-14 4,036.78 4,077.38 4,036.78 4,071.35 0.0M
2023-09-13 4,035.57 4,046.92 4,025.52 4,035.60 0.0M
2023-09-12 4,056.33 4,058.13 4,031.93 4,035.52 0.0M
2023-09-11 4,030.41 4,060.21 4,030.41 4,056.21 0.0M
2023-09-08 4,025.71 4,043.99 4,023.29 4,030.40 0.0M
2023-09-07 4,040.20 4,040.20 4,006.98 4,025.45 0.0M
2023-09-06 4,065.97 4,065.97 4,019.37 4,039.70 0.0M
2023-09-05 4,089.29 4,089.29 4,065.32 4,065.89 0.0M
2023-09-01 4,076.95 4,109.28 4,076.95 4,089.13 0.0M
2023-08-31 4,081.45 4,098.98 4,076.47 4,076.74 0.0M
2023-08-30 4,064.09 4,086.92 4,061.92 4,080.54 0.0M
2023-08-29 4,004.50 4,065.12 4,001.54 4,063.45 0.0M
2023-08-28 3,978.88 4,010.22 3,978.88 4,004.39 0.0M
2023-08-25 3,953.18 3,990.64 3,934.43 3,978.83 0.0M
2023-08-24 4,006.83 4,024.39 3,952.16 3,952.76 0.0M
2023-08-23 3,962.51 4,012.54 3,962.51 4,006.70 0.0M
2023-08-22 3,973.68 3,989.39 3,958.94 3,962.44 0.0M
2023-08-21 3,949.88 3,980.70 3,939.92 3,973.63 0.0M
2023-08-18 3,947.42 3,960.01 3,916.95 3,949.80 0.0M
2023-08-17 3,980.94 3,994.10 3,943.67 3,947.17 0.0M
2023-08-16 4,011.81 4,022.20 3,979.72 3,980.21 0.0M
2023-08-15 4,058.83 4,058.83 4,006.78 4,011.21 0.0M
2023-08-14 4,038.13 4,058.83 4,025.77 4,058.26 0.0M
2023-08-11 4,041.83 4,048.50 4,019.83 4,037.83 0.0M
2023-08-10 4,041.46 4,093.39 4,031.24 4,041.30 0.0M
2023-08-09 4,070.41 4,072.36 4,035.10 4,040.97 0.0M
2023-08-08 4,089.77 4,089.77 4,037.36 4,070.08 0.0M
2023-08-07 4,056.47 4,090.93 4,056.47 4,089.72 0.0M
2023-08-04 4,076.61 4,110.91 4,053.37 4,056.37 0.0M
2023-08-03 4,086.90 4,091.80 4,060.42 4,076.31 0.0M
2023-08-02 4,145.66 4,145.66 4,079.90 4,086.71 0.0M
2023-08-01 4,157.52 4,157.52 4,135.05 4,145.61 0.0M
2023-07-31 4,146.39 4,160.43 4,143.56 4,157.42 0.0M
2023-07-28 4,103.05 4,151.77 4,103.05 4,146.27 0.0M
2023-07-27 4,133.19 4,168.32 4,094.50 4,102.61 0.0M
2023-07-26 4,130.50 4,145.82 4,116.71 4,132.93 0.0M
2023-07-25 4,120.01 4,143.39 4,117.66 4,130.45 0.0M
2023-07-24 4,105.73 4,127.08 4,105.73 4,119.94 0.0M
2023-07-21 4,105.72 4,125.32 4,105.12 4,105.66 0.0M
2023-07-20 4,135.95 4,135.95 4,099.28 4,105.71 0.0M
2023-07-19 4,124.63 4,146.78 4,124.63 4,135.59 0.0M
2023-07-18 4,093.64 4,130.30 4,087.70 4,124.57 0.0M
2023-07-17 4,074.61 4,102.52 4,074.26 4,093.64 0.0M
2023-07-14 4,083.66 4,094.43 4,069.69 4,074.61 0.0M
2023-07-13 4,047.87 4,089.54 4,047.87 4,083.50 0.0M
2023-07-12 4,017.98 4,060.95 4,017.98 4,047.49 0.0M
2023-07-11 3,986.74 4,021.77 3,986.74 4,017.90 0.0M
2023-07-10 3,970.42 3,987.52 3,966.07 3,986.69 0.0M
2023-07-07 3,974.80 4,006.50 3,965.37 3,970.39 0.0M
2023-07-06 4,009.95 4,009.95 3,948.21 3,974.26 0.0M
2023-07-05 4,021.06 4,021.06 4,003.12 4,009.66 0.0M
2023-07-03 4,014.16 4,021.43 4,007.88 4,020.63 0.0M
2023-06-30 3,968.74 4,021.13 3,968.74 4,013.96 0.0M
2023-06-29 3,949.16 3,970.37 3,945.55 3,968.56 0.0M
2023-06-28 3,947.03 3,959.45 3,932.44 3,948.51 0.0M
2023-06-27 3,899.54 3,952.52 3,899.54 3,947.03 0.0M
2023-06-26 3,913.25 3,928.61 3,898.98 3,899.47 0.0M
2023-06-23 3,946.14 3,946.14 3,907.87 3,913.24 0.0M
2023-06-22 3,936.40 3,946.31 3,922.17 3,946.11 0.0M
2023-06-21 3,956.74 3,956.74 3,930.94 3,936.11 0.0M
2023-06-20 3,976.23 3,976.23 3,937.20 3,956.52 0.0M
2023-06-16 3,992.36 4,012.58 3,974.38 3,976.20 0.0M
2023-06-15 3,944.37 4,002.21 3,934.53 3,992.27 0.0M
2023-06-14 3,944.81 3,963.32 3,913.53 3,943.66 0.0M
2023-06-13 3,913.73 3,949.43 3,913.73 3,943.82 0.0M
2023-06-12 3,878.17 3,914.89 3,878.17 3,913.64 0.0M
2023-06-09 3,877.36 3,901.16 3,871.80 3,878.17 0.0M
2023-06-08 3,857.15 3,880.55 3,847.78 3,877.25 0.0M
2023-06-07 3,865.58 3,882.60 3,852.64 3,856.75 0.0M
2023-06-06 3,847.75 3,869.16 3,838.47 3,865.46 0.0M
2023-06-05 3,858.40 3,869.73 3,841.61 3,847.64 0.0M
2023-06-02 3,794.85 3,864.19 3,794.85 3,858.34 0.0M
2023-06-01 3,757.51 3,805.12 3,748.85 3,794.64 0.0M
2023-05-31 3,779.98 3,779.98 3,742.19 3,756.87 0.0M
2023-05-30 3,779.08 3,802.79 3,767.37 3,779.22 0.0M
2023-05-26 3,729.52 3,785.32 3,729.52 3,778.82 0.0M
2023-05-25 3,705.00 3,740.59 3,705.00 3,729.25 0.0M
2023-05-24 3,732.87 3,732.87 3,695.07 3,704.88 0.0M
2023-05-23 3,773.81 3,773.81 3,731.46 3,732.81 0.0M
2023-05-22 3,767.57 3,786.61 3,760.09 3,773.75 0.0M
2023-05-19 3,775.60 3,787.77 3,757.60 3,767.19 0.0M
2023-05-18 3,739.96 3,779.14 3,735.51 3,775.47 0.0M
2023-05-17 3,691.78 3,744.21 3,691.78 3,739.33 0.0M
2023-05-16 3,720.00 3,720.00 3,691.01 3,691.13 0.0M
2023-05-15 3,703.95 3,724.55 3,695.27 3,719.79 0.0M
2023-05-12 3,710.46 3,722.40 3,681.81 3,703.48 0.0M
2023-05-11 3,718.51 3,718.51 3,692.15 3,709.66 0.0M
2023-05-10 3,701.07 3,733.62 3,683.88 3,717.78 0.0M
2023-05-09 3,716.32 3,716.32 3,697.37 3,700.97 0.0M
2023-05-08 3,713.72 3,719.49 3,703.89 3,716.07 0.0M
2023-05-05 3,644.84 3,722.80 3,644.84 3,713.66 0.0M
2023-05-04 3,672.43 3,672.43 3,631.90 3,644.58 0.0M
2023-05-03 3,693.70 3,723.50 3,670.80 3,672.10 0.0M
2023-05-02 3,740.46 3,740.46 3,666.64 3,693.65 0.0M
2023-05-01 3,741.37 3,756.98 3,736.88 3,740.43 0.0M
2023-04-28 3,710.68 3,741.78 3,703.24 3,741.35 0.0M
2023-04-27 3,641.98 3,712.47 3,641.98 3,710.26 0.0M
2023-04-26 3,641.86 3,673.06 3,635.85 3,641.86 0.0M
2023-04-25 3,719.83 3,719.83 3,656.52 3,656.68 0.0M
2023-04-24 3,718.51 3,725.85 3,702.75 3,719.67 0.0M
2023-04-21 3,715.55 3,722.37 3,700.71 3,718.50 0.0M
2023-04-20 3,737.99 3,737.99 3,702.34 3,715.48 0.0M
2023-04-19 3,737.07 3,743.88 3,718.22 3,737.64 0.0M
2023-04-18 3,734.82 3,751.51 3,725.00 3,737.07 0.0M
2023-04-17 3,719.67 3,735.08 3,709.43 3,734.82 0.0M
2023-04-14 3,729.67 3,744.58 3,697.77 3,719.62 0.0M
2023-04-13 3,681.84 3,733.02 3,681.84 3,729.65 0.0M
2023-04-12 3,698.01 3,723.04 3,677.08 3,681.29 0.0M
2023-04-11 3,694.15 3,711.76 3,690.68 3,697.95 0.0M
2023-04-10 3,686.25 3,694.51 3,657.91 3,694.15 0.0M
2023-04-06 3,673.90 3,687.84 3,654.66 3,686.17 0.0M
2023-04-05 3,687.30 3,687.30 3,656.73 3,673.26 0.0M
2023-04-04 3,713.16 3,718.14 3,674.37 3,686.87 0.0M
2023-04-03 3,702.48 3,717.27 3,688.73 3,712.87 0.0M
2023-03-31 3,646.52 3,703.52 3,646.52 3,702.45 0.0M
2023-03-30 3,627.41 3,655.98 3,627.41 3,646.35 0.0M
2023-03-29 3,575.70 3,629.04 3,575.70 3,626.72 0.0M
2023-03-28 3,580.36 3,583.59 3,558.16 3,575.63 0.0M
2023-03-27 3,570.72 3,601.83 3,570.72 3,580.35 0.0M
2023-03-24 3,551.09 3,571.85 3,513.78 3,570.72 0.0M
2023-03-23 3,543.71 3,607.37 3,525.28 3,551.05 0.0M
2023-03-22 3,608.02 3,636.78 3,542.62 3,543.46 0.0M
2023-03-21 3,557.40 3,613.60 3,557.40 3,607.78 0.0M
2023-03-20 3,525.62 3,564.21 3,525.62 3,557.17 0.0M
2023-03-17 3,570.84 3,570.84 3,512.55 3,525.59 0.0M
2023-03-16 3,509.93 3,574.57 3,484.27 3,570.73 0.0M
2023-03-15 3,539.51 3,539.51 3,461.60 3,509.36 0.0M
2023-03-14 3,480.94 3,558.04 3,480.94 3,539.46 0.0M
2023-03-13 3,490.65 3,522.89 3,436.87 3,480.11 0.0M
2023-03-10 3,551.11 3,558.46 3,474.94 3,490.56 0.0M
2023-03-09 3,623.41 3,644.23 3,544.64 3,550.86 0.0M
2023-03-08 3,618.59 3,630.52 3,602.92 3,622.84 0.0M
2023-03-07 3,672.44 3,674.66 3,613.24 3,618.31 0.0M
2023-03-06 3,677.20 3,702.18 3,668.11 3,672.21 0.0M
2023-03-03 3,619.10 3,679.58 3,619.10 3,677.05 0.0M
2023-03-02 3,593.38 3,626.65 3,569.86 3,618.94 0.0M
2023-03-01 3,607.65 3,610.53 3,581.50 3,592.87 0.0M
2023-02-28 3,616.74 3,632.24 3,606.47 3,607.45 0.0M
2023-02-27 3,605.47 3,648.84 3,605.47 3,616.36 0.0M
2023-02-24 3,643.62 3,643.62 3,580.81 3,605.07 0.0M
2023-02-23 3,625.18 3,657.62 3,603.29 3,643.45 0.0M
2023-02-22 3,627.07 3,647.31 3,613.00 3,624.90 0.0M
2023-02-21 3,705.46 3,705.46 3,625.48 3,627.01 0.0M
2023-02-17 3,716.52 3,716.52 3,678.10 3,705.42 0.0M
2023-02-16 3,766.70 3,766.70 3,714.41 3,715.88 0.0M
2023-02-15 3,749.01 3,766.76 3,723.84 3,766.36 0.0M
2023-02-14 3,746.41 3,768.59 3,710.45 3,748.20 0.0M
2023-02-13 3,703.67 3,747.78 3,703.67 3,746.05 0.0M
2023-02-10 3,697.22 3,706.05 3,677.14 3,702.92 0.0M
2023-02-09 3,732.70 3,767.18 3,687.03 3,696.77 0.0M
2023-02-08 3,774.53 3,774.53 3,727.27 3,732.18 0.0M
2023-02-07 3,728.23 3,785.02 3,706.43 3,774.42 0.0M
2023-02-06 3,754.78 3,754.78 3,713.86 3,728.17 0.0M
2023-02-03 3,795.01 3,796.64 3,743.41 3,754.55 0.0M
2023-02-02 3,736.26 3,809.60 3,736.26 3,794.75 0.0M
2023-02-01 3,693.65 3,762.28 3,660.70 3,736.07 0.0M
2023-01-31 3,635.38 3,693.88 3,635.38 3,693.62 0.0M
2023-01-30 3,684.46 3,684.46 3,633.55 3,635.30 0.0M
2023-01-27 3,671.77 3,704.00 3,662.74 3,684.16 0.0M
2023-01-26 3,632.26 3,672.60 3,630.01 3,671.71 0.0M
2023-01-25 3,631.62 3,634.44 3,570.82 3,632.03 0.0M
2023-01-24 3,636.35 3,638.94 3,610.37 3,631.58 0.0M
2023-01-23 3,591.54 3,651.92 3,591.54 3,636.25 0.0M
2023-01-20 3,523.74 3,591.56 3,523.74 3,591.54 0.0M
2023-01-19 3,552.98 3,552.98 3,510.96 3,523.66 0.0M
2023-01-18 3,608.09 3,631.36 3,550.93 3,552.59 0.0M
2023-01-17 3,613.63 3,628.31 3,601.76 3,608.09 0.0M
2023-01-13 3,598.27 3,617.34 3,567.29 3,613.62 0.0M
2023-01-12 3,581.04 3,608.59 3,553.55 3,598.13 0.0M
2023-01-11 3,533.89 3,580.95 3,533.89 3,580.67 0.0M
2023-01-10 3,506.73 3,534.15 3,493.95 3,533.84 0.0M
2023-01-09 3,506.79 3,557.08 3,505.43 3,506.73 0.0M
2023-01-06 3,429.07 3,515.28 3,429.07 3,506.24 0.0M
2023-01-05 3,470.33 3,470.33 3,424.04 3,429.00 0.0M
2023-01-04 3,440.29 3,486.64 3,437.23 3,469.84 0.0M
2023-01-03 3,455.39 3,491.58 3,415.61 3,440.14 0.0M