Hot Features
프리미엄
First North Consumer Discretionary PI (FN40PI)
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 |
|---|---|---|---|---|---|---|---|
| 1741726800 | 550.60182 | -5.91 | -1.06 | 556.95529 | 560.87298 | 548.72568 | 0 |
| 1741640400 | 556.50747 | -11.93 | -2.10 | 570.09984 | 573.13082 | 556.50747 | 0 |
| 1741384800 | 568.43431 | 3.5 | 0.62 | 562.31646 | 570.72119 | 561.75906 | 0 |
| 1741298400 | 564.93322 | -3.93 | -0.69 | 579.22331 | 579.37987 | 562.43362 | 0 |
| 1741212000 | 568.86029 | 4.96 | 0.88 | 577.15973 | 577.21226 | 568.15931 | 0 |
| 1741125600 | 563.90106 | -13.25 | -2.30 | 574.19757 | 575.14101 | 563.71169 | 0 |
| 1741039200 | 577.15036 | -6.83 | -1.17 | 579.65266 | 579.65266 | 568.58574 | 0 |
| 1740780000 | 583.97952 | -3.4 | -0.58 | 581.94309 | 587.63721 | 579.32773 | 0 |
| 1740693600 | 587.37806 | 3.11 | 0.53 | 588.80745 | 593.48434 | 583.27365 | 0 |
| 1740607200 | 584.26897 | -5.24 | -0.89 | 590.05647 | 590.08785 | 582.06858 | 0 |
| 1740520800 | 589.5123 | 0.06 | 0.01 | 589.75145 | 594.66054 | 586.06219 | 0 |
| 1740434400 | 589.45068 | -5.95 | -1.00 | 589.09792 | 593.82126 | 586.95111 | 0 |
| 1740175200 | 595.40216 | 0.46 | 0.08 | 597.10392 | 600.1968 | 591.27656 | 0 |
| 1740088800 | 594.94643 | 5.74 | 0.97 | 590.38676 | 596.14806 | 589.28596 | 0 |
| 1740002400 | 589.20818 | -11.61 | -1.93 | 599.208 | 599.31385 | 589.06709 | 0 |
| 1739916000 | 600.8178 | 8.59 | 1.45 | 594.2199 | 604.205 | 592.90835 | 0 |
| 1739570400 | 592.23258 | -3.51 | -0.59 | 602.75183 | 602.75183 | 591.07197 | 0 |
| 1739484000 | 595.74307 | 14.61 | 2.51 | 585.05674 | 595.74307 | 581.27191 | 0 |
| 1739397600 | 581.12918 | 10.25 | 1.80 | 576.85505 | 587.45809 | 576.85505 | 0 |
| 1739311200 | 570.8813 | 3.17 | 0.56 | 563.8814 | 571.68223 | 561.3021 | 0 |
| 1739224800 | 567.71001 | 0.3 | 0.05 | 572.96113 | 572.96113 | 564.98997 | 0 |
| 1738965600 | 567.41434 | -5.44 | -0.95 | 562.41193 | 572.58291 | 561.55742 | 0 |
| 1738879200 | 572.84957 | 3.02 | 0.53 | 585.76545 | 593.38477 | 568.31345 | 0 |
| 1738792800 | 569.83052 | 8.98 | 1.60 | 555.67574 | 569.85317 | 555.67574 | 0 |
| 1738706400 | 560.84772 | 8.53 | 1.55 | 549.56542 | 561.08574 | 548.01658 | 0 |
| 1738620000 | 552.31299 | 0.55 | 0.10 | 542.68834 | 552.40738 | 541.03 | 0 |
| 1738360800 | 551.76459 | 5.13 | 0.94 | 546.44978 | 553.40101 | 545.722 | 0 |
| 1738274400 | 546.63271 | 11.22 | 2.10 | 536.42647 | 546.63271 | 535.90141 | 0 |
| 1738188000 | 535.40964 | 1.68 | 0.31 | 537.36285 | 539.79003 | 533.91106 | 0 |
| 1738101600 | 533.73067 | 5.07 | 0.96 | 528.54112 | 537.73542 | 528.54112 | 0 |
| 1738015200 | 528.66269 | -0.24 | -0.04 | 526.00761 | 531.52724 | 521.32924 | 0 |
| 1737756000 | 528.89918 | 3.9 | 0.74 | 530.52219 | 534.44422 | 527.3366 | 0 |
| 1737669600 | 525.00322 | -14.68 | -2.72 | 535.69971 | 536.18652 | 521.24818 | 0 |
| 1737583200 | 539.679 | 10.41 | 1.97 | 531.26622 | 539.679 | 531.26622 | 0 |
| 1737496800 | 529.26949 | 5.99 | 1.15 | 524.94812 | 529.85976 | 524.94812 | 0 |
| 1737151200 | 523.275 | -1.26 | -0.24 | 523.69532 | 526.58217 | 520.30415 | 0 |
| 1737064800 | 524.53039 | -1.55 | -0.29 | 523.57041 | 528.34294 | 522.48794 | 0 |
| 1736978400 | 526.08187 | 9.98 | 1.93 | 520.77408 | 527.62573 | 519.52098 | 0 |
| 1736892000 | 516.09867 | 9.75 | 1.93 | 511.78035 | 520.26595 | 510.27395 | 0 |
| 1736805600 | 506.35022 | -10.38 | -2.01 | 516.559 | 517.05501 | 505.87064 | 0 |
| 1736546400 | 516.72714 | 1.43 | 0.28 | 520.09283 | 521.6087 | 514.45856 | 0 |
| 1736373600 | 515.30008 | 2.69 | 0.53 | 510.86258 | 517.58549 | 507.94208 | 0 |
| 1736287200 | 512.60841 | -3.61 | -0.70 | 517.52365 | 521.51004 | 511.06054 | 0 |
| 1736200800 | 516.22333 | -1.22 | -0.24 | 516.92515 | 517.71454 | 515.80803 | 0 |
| 1735941600 | 517.44527 | -5.88 | -1.12 | 520.76618 | 522.40576 | 516.81534 | 0 |
| 1735855200 | 523.32327 | 12.27 | 2.40 | 512.28284 | 524.98765 | 511.62627 | 0 |
| 1735682400 | 511.049 | 0.96 | 0.19 | 510.84267 | 511.38117 | 509.95083 | 0 |
| 1735596000 | 510.08757 | -0.47 | -0.09 | 508.8655 | 510.08757 | 505.03111 | 0 |
| 1735336800 | 510.55929 | 11.59 | 2.32 | 504.25423 | 512.74608 | 503.915 | 0 |
| 1735250400 | 498.96737 | 1.41 | 0.28 | 498.55407 | 499.9152 | 498.16323 | 0 |
| 1735077600 | 497.55625 | -2.56 | -0.51 | 500.17858 | 500.49834 | 497.42757 | 0 |
| 1734991200 | 500.119 | -11.19 | -2.19 | 504.71963 | 505.30523 | 499.09465 | 0 |
| 1734732000 | 511.31025 | -3.2 | -0.62 | 511.9245 | 515.49821 | 500.04855 | 0 |
| 1734645600 | 514.50694 | 0.93 | 0.18 | 508.43788 | 514.50694 | 507.87908 | 0 |
| 1734559200 | 513.5739 | 0.13 | 0.03 | 512.88906 | 515.72655 | 511.11647 | 0 |
| 1734472800 | 513.44546 | -0.13 | -0.03 | 513.16466 | 517.05395 | 510.05173 | 0 |
| 1734386400 | 513.57671 | 9.42 | 1.87 | 503.42408 | 513.57671 | 500.62954 | 0 |
| 1734127200 | 504.15215 | -2.78 | -0.55 | 509.15045 | 511.22897 | 503.55297 | 0 |
| 1734040800 | 506.93655 | 1.2 | 0.24 | 505.72836 | 507.14332 | 502.27089 | 0 |
