Hot Features
프리미엄
CRSP US Consumer Staples Total Return (CRSPCST)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 3626.1923 | -41.07 | -1.12 | 3668.1968 | 3669.6635 | 3624.4688 | 0 |
| 1739484000 | 3667.265 | 38.2 | 1.05 | 3629.062 | 3669.7324 | 3629.062 | 0 |
| 1739397600 | 3629.062 | 3.3 | 0.09 | 3626.3416 | 3632.3345 | 3599.8059 | 0 |
| 1739311200 | 3625.7647 | 37.21 | 1.04 | 3588.5536 | 3627.1561 | 3583.888 | 0 |
| 1739224800 | 3588.5536 | 14.99 | 0.42 | 3573.5829 | 3589.4173 | 3561.3359 | 0 |
| 1738965600 | 3573.5681 | -9.33 | -0.26 | 3583.8117 | 3586.3128 | 3564.9937 | 0 |
| 1738879200 | 3582.897 | 20.65 | 0.58 | 3562.2475 | 3607.0155 | 3562.2475 | 0 |
| 1738792800 | 3562.2475 | 22.4 | 0.63 | 3539.847 | 3563.0765 | 3521.8139 | 0 |
| 1738706400 | 3539.847 | -21.5 | -0.60 | 3561.3453 | 3561.3453 | 3524.8049 | 0 |
| 1738620000 | 3561.3453 | 14.51 | 0.41 | 3546.8658 | 3570.226 | 3514.3165 | 0 |
| 1738360800 | 3546.8369 | -30.22 | -0.84 | 3577.1425 | 3577.1425 | 3544.9619 | 0 |
| 1738274400 | 3577.0571 | 37.22 | 1.05 | 3539.9528 | 3583.7958 | 3539.9528 | 0 |
| 1738188000 | 3539.8352 | 11.32 | 0.32 | 3528.7425 | 3552.9684 | 3528.7425 | 0 |
| 1738101600 | 3528.5122 | -58.32 | -1.63 | 3586.8352 | 3586.8352 | 3526.2194 | 0 |
| 1738015200 | 3586.8352 | 89.17 | 2.55 | 3497.9322 | 3592.0739 | 3497.9322 | 0 |
| 1737756000 | 3497.6668 | 8.34 | 0.24 | 3492.5749 | 3499.088 | 3480.9365 | 0 |
| 1737669600 | 3489.3254 | 14.71 | 0.42 | 3474.6121 | 3492.0645 | 3457.3918 | 0 |
| 1737583200 | 3474.6121 | -15.2 | -0.44 | 3489.8209 | 3500.6303 | 3473.473 | 0 |
| 1737496800 | 3489.809 | 12.06 | 0.35 | 3478.3352 | 3500.1869 | 3478.3352 | 0 |
| 1737151200 | 3477.7455 | 26.28 | 0.76 | 3451.4879 | 3483.4685 | 3451.4879 | 0 |
| 1737064800 | 3451.4622 | 23.45 | 0.68 | 3428.011 | 3455.1454 | 3416.4248 | 0 |
| 1736978400 | 3428.011 | -3.55 | -0.10 | 3431.5573 | 3463.1672 | 3420.2336 | 0 |
| 1736892000 | 3431.5573 | 9.74 | 0.28 | 3421.821 | 3431.9387 | 3410.5596 | 0 |
| 1736805600 | 3421.821 | 14.75 | 0.43 | 3407.2717 | 3428.91 | 3397.5312 | 0 |
| 1736546400 | 3407.0689 | -55.14 | -1.59 | 3462.7348 | 3462.7348 | 3402.1844 | 0 |
| 1736373600 | 3462.2124 | 12.45 | 0.36 | 3449.7602 | 3464.098 | 3430.1839 | 0 |
| 1736287200 | 3449.7602 | -9.51 | -0.27 | 3459.2669 | 3484.5143 | 3443.6135 | 0 |
| 1736200800 | 3459.2669 | -47.51 | -1.35 | 3506.7785 | 3506.7785 | 3455.8572 | 0 |
| 1735941600 | 3506.7785 | 5.2 | 0.15 | 3502.3361 | 3520.1005 | 3491.7668 | 0 |
| 1735855200 | 3501.5771 | -16.01 | -0.46 | 3517.8433 | 3540.2338 | 3493.6399 | 0 |
| 1735682400 | 3517.5905 | 9.23 | 0.26 | 3509.3498 | 3526.9394 | 3500.3776 | 0 |
| 1735596000 | 3508.3628 | -42.64 | -1.20 | 3551.1854 | 3551.1854 | 3496.6061 | 0 |
| 1735336800 | 3551.0041 | -18.79 | -0.53 | 3569.7991 | 3570.4005 | 3538.332 | 0 |
| 1735250400 | 3569.7975 | 4.27 | 0.12 | 3569.8772 | 3573.893 | 3552.7114 | 0 |
| 1735077600 | 3565.5298 | 21.96 | 0.62 | 3543.5709 | 3566.1951 | 3536.0097 | 0 |
| 1734991200 | 3543.5709 | -14.44 | -0.41 | 3558.0072 | 3558.0072 | 3513.6511 | 0 |
| 1734732000 | 3558.0072 | 7.42 | 0.21 | 3550.5917 | 3581.9129 | 3540.486 | 0 |
| 1734645600 | 3550.5874 | -25.17 | -0.70 | 3575.7559 | 3587.5961 | 3550.4237 | 0 |
| 1734559200 | 3575.7559 | -61.37 | -1.69 | 3637.13 | 3637.13 | 3574.5102 | 0 |
| 1734472800 | 3637.1214 | -14.5 | -0.40 | 3651.6419 | 3660.2506 | 3632.2284 | 0 |
| 1734386400 | 3651.6185 | -19.57 | -0.53 | 3671.1988 | 3692.3034 | 3651.1845 | 0 |
| 1734127200 | 3671.1853 | -6.94 | -0.19 | 3678.1279 | 3690.9175 | 3652.5183 | 0 |
| 1734040800 | 3678.1279 | 10.49 | 0.29 | 3667.6381 | 3691.7637 | 3667.6381 | 0 |
| 1733954400 | 3667.6381 | -23.89 | -0.65 | 3691.5274 | 3716.3084 | 3665.801 | 0 |
| 1733868000 | 3691.5274 | 17.15 | 0.47 | 3674.378 | 3701.5812 | 3658.0423 | 0 |
| 1733781600 | 3674.378 | -8.52 | -0.23 | 3682.935 | 3697.4461 | 3665.7545 | 0 |
| 1733522400 | 3682.9023 | -20.22 | -0.55 | 3706.2098 | 3723.4143 | 3682.1335 | 0 |
| 1733436000 | 3703.1258 | 7.15 | 0.19 | 3696.0144 | 3711.5817 | 3689.122 | 0 |
| 1733349600 | 3695.9767 | -11.12 | -0.30 | 3707.0971 | 3707.0971 | 3680.7134 | 0 |
| 1733263200 | 3707.0971 | -26.78 | -0.72 | 3733.8967 | 3735.7575 | 3703.7206 | 0 |
| 1733176800 | 3733.8774 | -1.8 | -0.05 | 3736.1021 | 3739.6554 | 3707.5226 | 0 |
| 1732917600 | 3735.6807 | 14.92 | 0.40 | 3723.9533 | 3739.9274 | 3716.344 | 0 |
| 1732744800 | 3720.7599 | -4.69 | -0.13 | 3725.4972 | 3746.4905 | 3714.6846 | 0 |
| 1732658400 | 3725.4453 | 13.38 | 0.36 | 3712.0945 | 3727.7832 | 3704.3208 | 0 |
| 1732572000 | 3712.0655 | 23.07 | 0.63 | 3688.9909 | 3723.7198 | 3688.9909 | 0 |
| 1732312800 | 3688.9909 | 33.42 | 0.91 | 3655.6625 | 3691.5424 | 3655.6625 | 0 |
| 1732226400 | 3655.5739 | 47.95 | 1.33 | 3607.9713 | 3657.8221 | 3605.4946 | 0 |
| 1732140000 | 3607.6206 | 13.71 | 0.38 | 3593.9096 | 3608.052 | 3578.4028 | 0 |
| 1732053600 | 3593.9096 | 5.44 | 0.15 | 3588.4843 | 3599.3716 | 3563.8137 | 0 |
| 1731967200 | 3588.4705 | 23.48 | 0.66 | 3565.7386 | 3594.9283 | 3565.7386 | 0 |
