Hot Features
프리미엄
First North Consumer Discretionary PI (FN40PI)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733954400 | 505.73774 | -0.27 | -0.05 | 503.72181 | 506.32206 | 500.06634 | 0 |
| 1733868000 | 506.00376 | -3.21 | -0.63 | 508.14461 | 508.53218 | 503.60367 | 0 |
| 1733781600 | 509.21307 | -8.19 | -1.58 | 517.43348 | 517.43348 | 508.71467 | 0 |
| 1733522400 | 517.40338 | 7.25 | 1.42 | 508.79534 | 518.42447 | 508.79534 | 0 |
| 1733436000 | 510.15042 | -4.51 | -0.88 | 516.63136 | 517.64139 | 508.99601 | 0 |
| 1733349600 | 514.65608 | 9.17 | 1.81 | 508.71586 | 515.99595 | 507.87267 | 0 |
| 1733263200 | 505.48551 | 6.83 | 1.37 | 503.48182 | 508.82117 | 500.62425 | 0 |
| 1733176800 | 498.65927 | 9.36 | 1.91 | 484.71323 | 498.65927 | 484.37482 | 0 |
| 1732917600 | 489.29773 | -13.02 | -2.59 | 492.1835 | 492.69999 | 487.68783 | 0 |
| 1732744800 | 502.31997 | 1.37 | 0.27 | 502.04394 | 504.81687 | 499.91127 | 0 |
| 1732658400 | 500.95324 | -3.09 | -0.61 | 501.06098 | 502.42971 | 496.09311 | 0 |
| 1732572000 | 504.04757 | 0.7 | 0.14 | 505.92291 | 507.59815 | 501.73503 | 0 |
| 1732312800 | 503.35189 | 6.54 | 1.32 | 498.41478 | 504.75484 | 496.22902 | 0 |
| 1732226400 | 496.81141 | 0.86 | 0.17 | 497.36232 | 499.44378 | 494.24278 | 0 |
| 1732140000 | 495.94664 | -1.88 | -0.38 | 504.62694 | 505.81975 | 494.22698 | 0 |
| 1732053600 | 497.82525 | -2.99 | -0.60 | 496.51447 | 498.372 | 490.8154 | 0 |
| 1731967200 | 500.81481 | -5.27 | -1.04 | 506.18817 | 506.99253 | 496.75409 | 0 |
| 1731708000 | 506.08262 | -8.82 | -1.71 | 512.19444 | 515.59212 | 506.08262 | 0 |
| 1731621600 | 514.90484 | -0.58 | -0.11 | 517.0934 | 517.44737 | 512.70595 | 0 |
| 1731535200 | 515.48024 | 6.51 | 1.28 | 510.97897 | 517.6421 | 510.79147 | 0 |
| 1731448800 | 508.96657 | -11.83 | -2.27 | 517.00221 | 517.00221 | 508.96657 | 0 |
| 1731362400 | 520.7928 | -1.48 | -0.28 | 523.55694 | 526.22385 | 520.15973 | 0 |
| 1731103200 | 522.27617 | -4.46 | -0.85 | 529.01235 | 529.70867 | 521.08335 | 0 |
| 1731016800 | 526.73906 | 6.4 | 1.23 | 524.15665 | 527.59298 | 519.72743 | 0 |
| 1730930400 | 520.33452 | -6.93 | -1.31 | 522.93368 | 530.68577 | 517.85186 | 0 |
| 1730844000 | 527.26239 | -3.63 | -0.68 | 531.44876 | 533.74033 | 523.85094 | 0 |
| 1730757600 | 530.88919 | -10.35 | -1.91 | 539.32282 | 539.72616 | 529.35389 | 0 |
| 1730494800 | 541.24118 | 1.19 | 0.22 | 539.51365 | 547.3524 | 538.07761 | 0 |
| 1730408400 | 540.05327 | -3.45 | -0.63 | 526.43204 | 543.5101 | 526.43204 | 0 |
| 1730322000 | 543.50153 | -0.98 | -0.18 | 549.90202 | 551.18275 | 542.11821 | 0 |
| 1730235600 | 544.47832 | 1.73 | 0.32 | 546.05813 | 548.46226 | 541.21038 | 0 |
| 1730149200 | 542.74423 | 6.45 | 1.20 | 536.3997 | 544.86386 | 536.3997 | 0 |
| 1729890000 | 536.29366 | 1.3 | 0.24 | 535.79519 | 538.98446 | 534.95693 | 0 |
| 1729803600 | 534.99136 | 3.43 | 0.64 | 532.02193 | 535.58685 | 528.5386 | 0 |
| 1729717200 | 531.56601 | -1.47 | -0.28 | 532.15054 | 537.20641 | 529.08842 | 0 |
| 1729630800 | 533.04008 | 1.53 | 0.29 | 534.37225 | 535.18019 | 528.28783 | 0 |
| 1729544400 | 531.50532 | -1.57 | -0.29 | 533.84959 | 535.21844 | 529.61623 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
