ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for alerts 실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
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

개인 투자자를 위한 전문가급 도구.

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