ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for default 무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
CRSP US Consumer Discretionary Total Return

CRSP US Consumer Discretionary Total Return (CRSPCDT)

5,303.42
108.93
(2.10%)
마감 16 3월 5:00AM
기간변동변동 %시가고가저가평균 일일 거래량VWAP
10000000IX
40000000IX
120000000IX
260000000IX
520000000IX
1560000000IX
2600000000IX

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜종가변동변동 %시가고가저가거래량
17419860005303.4165108.932.105194.94955306.28945194.94950
17418996005194.4896-133.88-2.515330.51745330.51745162.71680
17418132005328.365929.020.555299.34235407.34895265.15790
17417268005299.3423-32.15-0.605331.55625388.9185241.28010
17416404005331.4888-212.96-3.845544.64435544.64435277.0450
17413848005544.4523-13.64-0.255558.85645562.18025392.16370
17412984005558.0938-157.03-2.755715.32095715.32095535.87560
17412120005715.125283.261.485631.94355725.01955608.93670
17411256005631.8686-103.76-1.815735.70075735.70075539.59720
17410392005735.6238-134.26-2.295871.74285929.32875678.37990
17407800005869.886195.121.655775.02655874.0665748.7850
17406936005774.7677-97.71-1.665872.61275916.56265770.97120
17406072005872.4825-22.26-0.385894.85855969.53575858.90590
17405208005894.74-37.22-0.635932.04865941.77375807.11970
17404344005931.964-45.88-0.775977.93926000.51445898.99280
17401752005977.8412-176.92-2.876155.03916169.16475953.5760
17400888006154.7585-90.12-1.446244.87436244.87436116.2450
17400024006244.8743-10.7-0.176256.13216256.13216212.56220
17399160006255.5777-6.17-0.106262.31856264.86626212.59090
17395704006261.7511-5.17-0.086267.59576305.65516238.06910
17394840006266.9228106.541.736160.76626269.72696160.76620
17393976006160.3801-0.24-0.006161.12566191.5736099.11350
17393112006160.6157-70.62-1.136231.27216231.27216144.40580
17392248006231.238336.670.596194.69986252.07756194.69980
17389656006194.571-126.61-2.006321.17946324.64156190.85720
17388792006321.179431.990.516289.18546329.8576284.22320
17387928006289.1854-71.5-1.126360.68756360.68756275.73030
17387064006360.687585.291.366275.40246366.32816275.40240
17386200006275.4024-80.21-1.266355.62376355.62376172.51340
17383608006355.6151-21.05-0.336376.66566451.60856338.12770
17382744006376.660653.680.856322.97976412.52436322.97970
17381880006322.9797-24.09-0.386347.06476365.46046300.34580
17381016006347.064720.590.336326.47546363.46456283.21280
17380152006326.475425.440.406301.03376328.88136203.4420
17377560006301.0337-21.36-0.346322.40816335.20316284.68410
17376696006322.390935.540.576286.85386322.39096253.14050
17375832006286.8538-21.79-0.356309.23416323.87916276.11090
17374968006308.642470.951.146237.68926310.90236223.91990
17371512006237.689278.21.276159.60036273.91656159.60030
17370648006159.4913-31.85-0.516191.36286191.36286135.6650
17369784006191.3403155.732.586035.62796197.49836035.62790
17368920006035.6078-21.73-0.366057.33876149.28676012.95980
17368056006057.33879.720.166047.62476058.45815963.09160
17365464006047.6148-41.69-0.686089.53646089.53645997.09160
17363736006089.30186.60.116082.756110.88826033.09140
17362872006082.7056-116.47-1.886199.34826218.3936060.0520
17362008006199.178739.040.636160.17946240.49226160.17940
17359416006160.1385128.032.126032.11576161.43436032.11570
17358552006032.1112-59-0.976091.13336128.73695994.36650
17356824006091.1075-47.46-0.776138.56766186.73136082.70960
17355960006138.5637-90.64-1.466229.21816229.21816093.69010
17353368006229.2054-110.39-1.746339.756339.756194.87940
17352504006339.5911-15.57-0.256355.26546359.0686303.410
17350776006355.1637141.822.286213.34686355.17366213.34680
17349912006213.346811.910.196201.43716219.99746137.70630
17347320006201.437116.220.266185.276290.53166112.41890
17346456006185.2167-1.4-0.026186.67326286.72086155.1310
17345592006186.6121-285.34-4.416471.99846491.41146166.94440
17344728006471.952818.040.286454.10676481.54786421.14270
17343864006453.916888.871.406365.13526458.43816363.22690