Hot Features
프리미엄
CRSP US Consumer Staples (CRSPCS1)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 2657.4022 | 1.46 | 0.05 | 2655.9458 | 2670.7433 | 2633.38 | 0 |
| 1741298400 | 2655.9458 | 1.5 | 0.06 | 2654.4438 | 2660.3512 | 2636.4861 | 0 |
| 1741212000 | 2654.4438 | 10.84 | 0.41 | 2643.6005 | 2664.0818 | 2636.0341 | 0 |
| 1741125600 | 2643.6005 | -38.37 | -1.43 | 2681.9717 | 2702.5306 | 2642.0805 | 0 |
| 1741039200 | 2681.9717 | 15.14 | 0.57 | 2666.8277 | 2690.0609 | 2657.5418 | 0 |
| 1740780000 | 2666.8277 | 33.08 | 1.26 | 2633.7448 | 2668.4101 | 2633.7448 | 0 |
| 1740693600 | 2633.7448 | -5.8 | -0.22 | 2639.542 | 2649.3939 | 2631.1607 | 0 |
| 1740607200 | 2639.542 | -46.82 | -1.74 | 2686.3621 | 2686.3621 | 2636.4639 | 0 |
| 1740520800 | 2686.3621 | 29.91 | 1.13 | 2656.4504 | 2694.9495 | 2656.4504 | 0 |
| 1740434400 | 2656.4504 | 6.7 | 0.25 | 2649.7503 | 2673.1471 | 2641.424 | 0 |
| 1740175200 | 2649.7503 | 33.71 | 1.29 | 2616.0383 | 2651.6724 | 2613.952 | 0 |
| 1740088800 | 2616.0383 | -2.5 | -0.10 | 2618.5366 | 2618.5366 | 2593.1298 | 0 |
| 1740002400 | 2618.5366 | 21.04 | 0.81 | 2597.4949 | 2618.7565 | 2597.4949 | 0 |
| 1739916000 | 2597.4949 | 0.77 | 0.03 | 2596.7266 | 2598.2378 | 2576.6201 | 0 |
| 1739570400 | 2596.7266 | -30.09 | -1.15 | 2626.8138 | 2627.8645 | 2595.4921 | 0 |
| 1739484000 | 2626.8138 | 27.36 | 1.05 | 2599.4495 | 2628.5812 | 2599.4495 | 0 |
| 1739397600 | 2599.4495 | 1.95 | 0.08 | 2597.5006 | 2601.794 | 2578.4905 | 0 |
| 1739311200 | 2597.5006 | 26.66 | 1.04 | 2570.8426 | 2598.4975 | 2567.5002 | 0 |
| 1739224800 | 2570.8426 | 10.73 | 0.42 | 2560.1175 | 2571.4614 | 2551.3438 | 0 |
| 1738965600 | 2560.1175 | -7.34 | -0.29 | 2567.4579 | 2569.2503 | 2553.9733 | 0 |
| 1738879200 | 2567.4579 | 14.8 | 0.58 | 2552.6607 | 2584.7408 | 2552.6607 | 0 |
| 1738792800 | 2552.6607 | 16.05 | 0.63 | 2536.6088 | 2553.2548 | 2523.6864 | 0 |
| 1738706400 | 2536.6088 | -15.41 | -0.60 | 2552.0142 | 2552.0142 | 2525.8299 | 0 |
| 1738620000 | 2552.0142 | 10.38 | 0.41 | 2541.6384 | 2558.3781 | 2518.3138 | 0 |
| 1738360800 | 2541.6384 | -21.72 | -0.85 | 2563.3557 | 2563.3557 | 2540.2948 | 0 |
| 1738274400 | 2563.3557 | 26.59 | 1.05 | 2536.7664 | 2568.1846 | 2536.7664 | 0 |
| 1738188000 | 2536.7664 | 7.95 | 0.31 | 2528.8164 | 2546.1787 | 2528.8164 | 0 |
| 1738101600 | 2528.8164 | -41.8 | -1.63 | 2570.6154 | 2570.6154 | 2527.1732 | 0 |
| 1738015200 | 2570.6154 | 63.72 | 2.54 | 2506.8956 | 2574.3701 | 2506.8956 | 0 |
| 1737756000 | 2506.8956 | 3.65 | 0.15 | 2503.2426 | 2507.9152 | 2494.8932 | 0 |
| 1737669600 | 2503.2426 | 10.56 | 0.42 | 2492.6873 | 2505.2077 | 2480.3335 | 0 |
| 1737583200 | 2492.6873 | -10.91 | -0.44 | 2503.5981 | 2511.3528 | 2491.8701 | 0 |
| 1737496800 | 2503.5981 | 8.23 | 0.33 | 2495.3654 | 2511.0445 | 2495.3654 | 0 |
| 1737151200 | 2495.3654 | 18.84 | 0.76 | 2476.5248 | 2499.4717 | 2476.5248 | 0 |
| 1737064800 | 2476.5248 | 16.83 | 0.68 | 2459.6979 | 2479.1676 | 2451.3844 | 0 |
| 1736978400 | 2459.6979 | -2.54 | -0.10 | 2462.2425 | 2484.9235 | 2454.1174 | 0 |
| 1736892000 | 2462.2425 | 6.99 | 0.28 | 2455.2564 | 2462.5161 | 2447.176 | 0 |
| 1736805600 | 2455.2564 | 10.44 | 0.43 | 2444.8162 | 2460.3431 | 2437.8267 | 0 |
| 1736546400 | 2444.8162 | -39.95 | -1.61 | 2484.7666 | 2484.7666 | 2441.3107 | 0 |
| 1736373600 | 2484.7666 | 8.94 | 0.36 | 2475.8299 | 2486.1199 | 2461.7804 | 0 |
| 1736287200 | 2475.8299 | -6.82 | -0.27 | 2482.6527 | 2500.7723 | 2471.4186 | 0 |
| 1736200800 | 2482.6527 | -34.1 | -1.35 | 2516.7509 | 2516.7509 | 2480.2055 | 0 |
| 1735941600 | 2516.7509 | 3.19 | 0.13 | 2513.562 | 2526.3139 | 2505.975 | 0 |
| 1735855200 | 2513.562 | -11.68 | -0.46 | 2525.2393 | 2541.3132 | 2507.864 | 0 |
| 1735682400 | 2525.2393 | 5.92 | 0.23 | 2519.3217 | 2531.9527 | 2512.8788 | 0 |
| 1735596000 | 2519.3217 | -30.75 | -1.21 | 2550.0738 | 2550.0738 | 2510.8789 | 0 |
| 1735336800 | 2550.0738 | -13.5 | -0.53 | 2563.5711 | 2564.0029 | 2540.9735 | 0 |
| 1735250400 | 2563.5711 | -0.06 | -0.00 | 2563.6284 | 2566.5157 | 2551.286 | 0 |
| 1735077600 | 2563.6284 | 15.79 | 0.62 | 2547.8398 | 2564.1067 | 2542.4033 | 0 |
| 1734991200 | 2547.8398 | -10.38 | -0.41 | 2558.2195 | 2558.2195 | 2526.3274 | 0 |
| 1734732000 | 2558.2195 | 5.33 | 0.21 | 2552.8878 | 2575.4079 | 2545.6217 | 0 |
| 1734645600 | 2552.8878 | -18.1 | -0.70 | 2570.9841 | 2579.4971 | 2552.7701 | 0 |
| 1734559200 | 2570.9841 | -44.13 | -1.69 | 2615.1124 | 2615.1124 | 2570.0884 | 0 |
| 1734472800 | 2615.1124 | -10.44 | -0.40 | 2625.5528 | 2631.7425 | 2611.5943 | 0 |
| 1734386400 | 2625.5528 | -14.08 | -0.53 | 2639.6313 | 2654.8058 | 2625.2408 | 0 |
| 1734127200 | 2639.6313 | -4.99 | -0.19 | 2644.623 | 2653.819 | 2626.2095 | 0 |
| 1734040800 | 2644.623 | 7.54 | 0.29 | 2637.0808 | 2654.4274 | 2637.0808 | 0 |
| 1733954400 | 2637.0808 | -17.18 | -0.65 | 2654.2576 | 2672.0754 | 2635.76 | 0 |
| 1733868000 | 2654.2576 | 12.33 | 0.47 | 2641.9269 | 2661.4863 | 2630.1813 | 0 |
| 1733781600 | 2641.9269 | -6.15 | -0.23 | 2648.0796 | 2658.5133 | 2635.7264 | 0 |
