Hot Features
프리미엄
CRSP US Consumer Discretionary Total Return (CRSPCDT)
NASDAQI
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1737669600 | 6322.3909 | 35.54 | 0.57 | 6286.8538 | 6322.3909 | 6253.1405 | 0 |
| 1737583200 | 6286.8538 | -21.79 | -0.35 | 6309.2341 | 6323.8791 | 6276.1109 | 0 |
| 1737496800 | 6308.6424 | 70.95 | 1.14 | 6237.6892 | 6310.9023 | 6223.9199 | 0 |
| 1737151200 | 6237.6892 | 78.2 | 1.27 | 6159.6003 | 6273.9165 | 6159.6003 | 0 |
| 1737064800 | 6159.4913 | -31.85 | -0.51 | 6191.3628 | 6191.3628 | 6135.665 | 0 |
| 1736978400 | 6191.3403 | 155.73 | 2.58 | 6035.6279 | 6197.4983 | 6035.6279 | 0 |
| 1736892000 | 6035.6078 | -21.73 | -0.36 | 6057.3387 | 6149.2867 | 6012.9598 | 0 |
| 1736805600 | 6057.3387 | 9.72 | 0.16 | 6047.6247 | 6058.4581 | 5963.0916 | 0 |
| 1736546400 | 6047.6148 | -41.69 | -0.68 | 6089.5364 | 6089.5364 | 5997.0916 | 0 |
| 1736373600 | 6089.3018 | 6.6 | 0.11 | 6082.75 | 6110.8882 | 6033.0914 | 0 |
| 1736287200 | 6082.7056 | -116.47 | -1.88 | 6199.3482 | 6218.393 | 6060.052 | 0 |
| 1736200800 | 6199.1787 | 39.04 | 0.63 | 6160.1794 | 6240.4922 | 6160.1794 | 0 |
| 1735941600 | 6160.1385 | 128.03 | 2.12 | 6032.1157 | 6161.4343 | 6032.1157 | 0 |
| 1735855200 | 6032.1112 | -59 | -0.97 | 6091.1333 | 6128.7369 | 5994.3665 | 0 |
| 1735682400 | 6091.1075 | -47.46 | -0.77 | 6138.5676 | 6186.7313 | 6082.7096 | 0 |
| 1735596000 | 6138.5637 | -90.64 | -1.46 | 6229.2181 | 6229.2181 | 6093.6901 | 0 |
| 1735336800 | 6229.2054 | -110.39 | -1.74 | 6339.75 | 6339.75 | 6194.8794 | 0 |
| 1735250400 | 6339.5911 | -15.57 | -0.25 | 6355.2654 | 6359.068 | 6303.41 | 0 |
| 1735077600 | 6355.1637 | 141.82 | 2.28 | 6213.3468 | 6355.1736 | 6213.3468 | 0 |
| 1734991200 | 6213.3468 | 11.91 | 0.19 | 6201.4371 | 6219.9974 | 6137.7063 | 0 |
| 1734732000 | 6201.4371 | 16.22 | 0.26 | 6185.27 | 6290.5316 | 6112.4189 | 0 |
| 1734645600 | 6185.2167 | -1.4 | -0.02 | 6186.6732 | 6286.7208 | 6155.131 | 0 |
| 1734559200 | 6186.6121 | -285.34 | -4.41 | 6471.9984 | 6491.4114 | 6166.9444 | 0 |
| 1734472800 | 6471.9528 | 18.04 | 0.28 | 6454.1067 | 6481.5478 | 6421.1427 | 0 |
| 1734386400 | 6453.9168 | 88.87 | 1.40 | 6365.1352 | 6458.4381 | 6363.2269 | 0 |
| 1734127200 | 6365.0516 | 19.04 | 0.30 | 6347.2468 | 6366.4291 | 6323.0608 | 0 |
| 1734040800 | 6346.0108 | -55.81 | -0.87 | 6401.8408 | 6406.543 | 6344.2077 | 0 |
| 1733954400 | 6401.8219 | 97.58 | 1.55 | 6304.3464 | 6404.6134 | 6304.3464 | 0 |
| 1733868000 | 6304.2425 | 10.61 | 0.17 | 6293.8459 | 6356.3698 | 6286.5868 | 0 |
| 1733781600 | 6293.629 | -28.6 | -0.45 | 6322.2656 | 6387.5404 | 6284.1929 | 0 |
| 1733522400 | 6322.2308 | 122.39 | 1.97 | 6200.4982 | 6322.5203 | 6200.4982 | 0 |
| 1733436000 | 6199.8372 | 21.71 | 0.35 | 6178.1946 | 6231.7443 | 6178.1946 | 0 |
| 1733349600 | 6178.1254 | 70.46 | 1.15 | 6107.6877 | 6183.1402 | 6107.6877 | 0 |
| 1733263200 | 6107.6618 | 0.12 | 0.00 | 6107.6024 | 6109.2341 | 6071.2613 | 0 |
| 1733176800 | 6107.5428 | 57.9 | 0.96 | 6051.5588 | 6117.7892 | 6051.5588 | 0 |
| 1732917600 | 6049.6426 | 57.48 | 0.96 | 5992.3753 | 6054.0926 | 5992.3753 | 0 |
| 1732744800 | 5992.1673 | -21.44 | -0.36 | 6015.5925 | 6035.6466 | 5981.2918 | 0 |
| 1732658400 | 6013.6103 | 23.8 | 0.40 | 5989.8275 | 6018.7518 | 5982.7867 | 0 |
| 1732572000 | 5989.8091 | 68.03 | 1.15 | 5921.979 | 6035.7644 | 5921.979 | 0 |
| 1732312800 | 5921.7773 | 91.93 | 1.58 | 5829.9105 | 5933.6664 | 5829.9105 | 0 |
| 1732226400 | 5829.8468 | 17.81 | 0.31 | 5812.2263 | 5839.8266 | 5782.8022 | 0 |
| 1732140000 | 5812.0406 | -34.99 | -0.60 | 5847.6156 | 5847.6156 | 5751.5431 | 0 |
| 1732053600 | 5847.0288 | 25 | 0.43 | 5822.0332 | 5862.0269 | 5764.2801 | 0 |
| 1731967200 | 5822.0332 | 37.28 | 0.64 | 5784.7944 | 5867.9362 | 5784.7944 | 0 |
| 1731708000 | 5784.7521 | -58.58 | -1.00 | 5844.2122 | 5844.2122 | 5757.9909 | 0 |
| 1731621600 | 5843.3336 | -81.6 | -1.38 | 5925.4083 | 5939.4895 | 5838.6012 | 0 |
| 1731535200 | 5924.9354 | 45.02 | 0.77 | 5879.937 | 5956.725 | 5879.937 | 0 |
| 1731448800 | 5879.9126 | -58.82 | -0.99 | 5938.7987 | 5938.7987 | 5855.1618 | 0 |
| 1731362400 | 5938.7278 | 95 | 1.63 | 5843.7261 | 5962.3884 | 5843.7261 | 0 |
| 1731103200 | 5843.7261 | 63.18 | 1.09 | 5780.5715 | 5867.2361 | 5772.5296 | 0 |
| 1731016800 | 5780.5432 | 73.15 | 1.28 | 5707.9411 | 5809.653 | 5707.9411 | 0 |
| 1730930400 | 5707.3948 | 171.81 | 3.10 | 5535.5826 | 5710.2656 | 5535.5826 | 0 |
| 1730844000 | 5535.5826 | 92.69 | 1.70 | 5442.9674 | 5536.289 | 5442.9674 | 0 |
| 1730757600 | 5442.8949 | -16.62 | -0.30 | 5459.5125 | 5483.8887 | 5425.1489 | 0 |
| 1730494800 | 5459.5125 | 88.34 | 1.64 | 5371.2097 | 5508.1463 | 5371.2097 | 0 |
| 1730408400 | 5371.176 | -87.91 | -1.61 | 5459.0881 | 5459.0881 | 5366.6661 | 0 |
| 1730322000 | 5459.0881 | -6.87 | -0.13 | 5465.9591 | 5505.755 | 5455.9715 | 0 |
| 1730235600 | 5465.9591 | -10.72 | -0.20 | 5476.7028 | 5477.9048 | 5440.6718 | 0 |
| 1730149200 | 5476.6835 | 19.66 | 0.36 | 5457.0214 | 5523.3583 | 5457.0214 | 0 |
| 1729890000 | 5457.0214 | 14.83 | 0.27 | 5442.204 | 5505.7893 | 5438.0958 | 0 |
| 1729803600 | 5442.1885 | 129.77 | 2.44 | 5312.4212 | 5447.6584 | 5312.4212 | 0 |
