Hot Features
프리미엄
CRSP US Consumer Discretionary Total Return (CRSPCDT)
NASDAQI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 5303.4165 | 108.93 | 2.10 | 5194.9495 | 5306.2894 | 5194.9495 | 0 |
| 1741899600 | 5194.4896 | -133.88 | -2.51 | 5330.5174 | 5330.5174 | 5162.7168 | 0 |
| 1741813200 | 5328.3659 | 29.02 | 0.55 | 5299.3423 | 5407.3489 | 5265.1579 | 0 |
| 1741726800 | 5299.3423 | -32.15 | -0.60 | 5331.5562 | 5388.918 | 5241.2801 | 0 |
| 1741640400 | 5331.4888 | -212.96 | -3.84 | 5544.6443 | 5544.6443 | 5277.045 | 0 |
| 1741384800 | 5544.4523 | -13.64 | -0.25 | 5558.8564 | 5562.1802 | 5392.1637 | 0 |
| 1741298400 | 5558.0938 | -157.03 | -2.75 | 5715.3209 | 5715.3209 | 5535.8756 | 0 |
| 1741212000 | 5715.1252 | 83.26 | 1.48 | 5631.9435 | 5725.0195 | 5608.9367 | 0 |
| 1741125600 | 5631.8686 | -103.76 | -1.81 | 5735.7007 | 5735.7007 | 5539.5972 | 0 |
| 1741039200 | 5735.6238 | -134.26 | -2.29 | 5871.7428 | 5929.3287 | 5678.3799 | 0 |
| 1740780000 | 5869.8861 | 95.12 | 1.65 | 5775.0265 | 5874.066 | 5748.785 | 0 |
| 1740693600 | 5774.7677 | -97.71 | -1.66 | 5872.6127 | 5916.5626 | 5770.9712 | 0 |
| 1740607200 | 5872.4825 | -22.26 | -0.38 | 5894.8585 | 5969.5357 | 5858.9059 | 0 |
| 1740520800 | 5894.74 | -37.22 | -0.63 | 5932.0486 | 5941.7737 | 5807.1197 | 0 |
| 1740434400 | 5931.964 | -45.88 | -0.77 | 5977.9392 | 6000.5144 | 5898.9928 | 0 |
| 1740175200 | 5977.8412 | -176.92 | -2.87 | 6155.0391 | 6169.1647 | 5953.576 | 0 |
| 1740088800 | 6154.7585 | -90.12 | -1.44 | 6244.8743 | 6244.8743 | 6116.245 | 0 |
| 1740002400 | 6244.8743 | -10.7 | -0.17 | 6256.1321 | 6256.1321 | 6212.5622 | 0 |
| 1739916000 | 6255.5777 | -6.17 | -0.10 | 6262.3185 | 6264.8662 | 6212.5909 | 0 |
| 1739570400 | 6261.7511 | -5.17 | -0.08 | 6267.5957 | 6305.6551 | 6238.0691 | 0 |
| 1739484000 | 6266.9228 | 106.54 | 1.73 | 6160.7662 | 6269.7269 | 6160.7662 | 0 |
| 1739397600 | 6160.3801 | -0.24 | -0.00 | 6161.1256 | 6191.573 | 6099.1135 | 0 |
| 1739311200 | 6160.6157 | -70.62 | -1.13 | 6231.2721 | 6231.2721 | 6144.4058 | 0 |
| 1739224800 | 6231.2383 | 36.67 | 0.59 | 6194.6998 | 6252.0775 | 6194.6998 | 0 |
| 1738965600 | 6194.571 | -126.61 | -2.00 | 6321.1794 | 6324.6415 | 6190.8572 | 0 |
| 1738879200 | 6321.1794 | 31.99 | 0.51 | 6289.1854 | 6329.857 | 6284.2232 | 0 |
| 1738792800 | 6289.1854 | -71.5 | -1.12 | 6360.6875 | 6360.6875 | 6275.7303 | 0 |
| 1738706400 | 6360.6875 | 85.29 | 1.36 | 6275.4024 | 6366.3281 | 6275.4024 | 0 |
| 1738620000 | 6275.4024 | -80.21 | -1.26 | 6355.6237 | 6355.6237 | 6172.5134 | 0 |
| 1738360800 | 6355.6151 | -21.05 | -0.33 | 6376.6656 | 6451.6085 | 6338.1277 | 0 |
| 1738274400 | 6376.6606 | 53.68 | 0.85 | 6322.9797 | 6412.5243 | 6322.9797 | 0 |
| 1738188000 | 6322.9797 | -24.09 | -0.38 | 6347.0647 | 6365.4604 | 6300.3458 | 0 |
| 1738101600 | 6347.0647 | 20.59 | 0.33 | 6326.4754 | 6363.4645 | 6283.2128 | 0 |
| 1738015200 | 6326.4754 | 25.44 | 0.40 | 6301.0337 | 6328.8813 | 6203.442 | 0 |
| 1737756000 | 6301.0337 | -21.36 | -0.34 | 6322.4081 | 6335.2031 | 6284.6841 | 0 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
