Hot Features
프리미엄
First North Consumer Staples GI (FN45GI)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 997.62844 | 6.81 | 0.69 | 993.45867 | 1001.3972 | 985.33516 | 0 |
| 1741298400 | 990.82156 | -13.05 | -1.30 | 1014.727 | 1014.9743 | 989.19557 | 0 |
| 1741212000 | 1003.8713 | 17.79 | 1.80 | 996.15983 | 1011.3332 | 996.15983 | 0 |
| 1741125600 | 986.0782 | -25.16 | -2.49 | 1005.6362 | 1007.1582 | 981.88977 | 0 |
| 1741039200 | 1011.2347 | 13.22 | 1.33 | 1004.0281 | 1017.1411 | 1002.6806 | 0 |
| 1740780000 | 998.01 | -19.49 | -1.92 | 1011.304 | 1020.9622 | 998.01 | 0 |
| 1740693600 | 1017.4963 | -7.79 | -0.76 | 1024.7618 | 1029.6692 | 1014.7879 | 0 |
| 1740607200 | 1025.2828 | -20.78 | -1.99 | 1052.5255 | 1061.08 | 1025.2828 | 0 |
| 1740520800 | 1046.0615 | -0.94 | -0.09 | 1050.7004 | 1061.573 | 1040.4272 | 0 |
| 1740434400 | 1046.9991 | -2.32 | -0.22 | 1046.5136 | 1049.1724 | 1043.8107 | 0 |
| 1740175200 | 1049.3218 | 14.48 | 1.40 | 1046.9912 | 1054.5619 | 1041.8024 | 0 |
| 1740088800 | 1034.8396 | 12.15 | 1.19 | 1029.3615 | 1037.9306 | 1026.729 | 0 |
| 1740002400 | 1022.6904 | 3.77 | 0.37 | 1022.5544 | 1033.1667 | 1015.4381 | 0 |
| 1739916000 | 1018.9159 | -6.92 | -0.67 | 1009.0807 | 1020.6877 | 1006.1707 | 0 |
| 1739570400 | 1025.837 | -5.7 | -0.55 | 1040.4734 | 1040.9389 | 1020.5603 | 0 |
| 1739484000 | 1031.5371 | 16.92 | 1.67 | 982.39418 | 1035.6355 | 982.39418 | 0 |
| 1739397600 | 1014.6218 | -5.24 | -0.51 | 1016.5393 | 1019.5617 | 1009.0242 | 0 |
| 1739311200 | 1019.8657 | 0.41 | 0.04 | 1023.6252 | 1028.5002 | 1013.3588 | 0 |
| 1739224800 | 1019.4562 | -10.78 | -1.05 | 1030.8076 | 1039.6795 | 1018.0846 | 0 |
| 1738965600 | 1030.2405 | 3.37 | 0.33 | 1022.5927 | 1034.9663 | 1017.6919 | 0 |
| 1738879200 | 1026.8719 | 16.51 | 1.63 | 1013.7324 | 1031.0508 | 1012.1609 | 0 |
| 1738792800 | 1010.3575 | -10.28 | -1.01 | 1021.1733 | 1024.4309 | 1008.3931 | 0 |
| 1738706400 | 1020.6412 | 14.2 | 1.41 | 1002.0578 | 1020.6412 | 1000.8798 | 0 |
| 1738620000 | 1006.4377 | -11.19 | -1.10 | 1010.7504 | 1016.3219 | 1003.2149 | 0 |
| 1738360800 | 1017.6315 | -8.64 | -0.84 | 1022.89 | 1035.3619 | 1017.6315 | 0 |
| 1738274400 | 1026.2737 | 0.57 | 0.06 | 1034.0864 | 1042.7985 | 1023.8932 | 0 |
| 1738188000 | 1025.7039 | 15.79 | 1.56 | 1014.8061 | 1026.1962 | 1014.0443 | 0 |
| 1738101600 | 1009.9132 | 7.56 | 0.75 | 1004.0033 | 1012.8446 | 1003.9552 | 0 |
| 1738015200 | 1002.352 | -5.21 | -0.52 | 1006.2952 | 1007.2463 | 997.62998 | 0 |
| 1737756000 | 1007.5601 | -0.64 | -0.06 | 1008.4958 | 1017.1875 | 1002.2889 | 0 |
| 1737669600 | 1008.1988 | 3.67 | 0.37 | 1004.1982 | 1015.1006 | 1001.5122 | 0 |
| 1737583200 | 1004.5266 | 0.01 | 0.00 | 1002.8386 | 1013.2164 | 1001.2393 | 0 |
| 1737496800 | 1004.5163 | 4.61 | 0.46 | 997.47497 | 1007.5295 | 993.14906 | 0 |
| 1737151200 | 999.90526 | 3.02 | 0.30 | 1001.304 | 1012.449 | 998.88251 | 0 |
| 1737064800 | 996.88359 | 21.65 | 2.22 | 975.10815 | 999.988 | 972.41054 | 0 |
| 1736978400 | 975.22887 | 4.55 | 0.47 | 969.85137 | 978.03597 | 959.57202 | 0 |
| 1736892000 | 970.67532 | 2.71 | 0.28 | 972.241 | 975.4027 | 965.2879 | 0 |
| 1736805600 | 967.966 | -8.36 | -0.86 | 974.52579 | 978.08108 | 966.15784 | 0 |
| 1736546400 | 976.32771 | 7.3 | 0.75 | 968.3356 | 981.11352 | 967.9078 | 0 |
| 1736373600 | 969.0242 | -18.91 | -1.91 | 980.71022 | 983.89338 | 968.48121 | 0 |
| 1736287200 | 987.93769 | -5.25 | -0.53 | 998.8243 | 1000.2126 | 985.65854 | 0 |
| 1736200800 | 993.18939 | -7.67 | -0.77 | 1000.0193 | 1001.2057 | 992.7405 | 0 |
| 1735941600 | 1000.8569 | -13.19 | -1.30 | 1018.1787 | 1020.8688 | 999.13019 | 0 |
| 1735855200 | 1014.0505 | -0.15 | -0.01 | 1010.6083 | 1027.7197 | 1010.5848 | 0 |
| 1735682400 | 1014.201 | 1.2 | 0.12 | 1013.8539 | 1014.5902 | 1012.7774 | 0 |
| 1735596000 | 1013.0038 | -2.91 | -0.29 | 1013.8395 | 1027.1076 | 1008.4045 | 0 |
| 1735336800 | 1015.9099 | 0.95 | 0.09 | 1019.676 | 1019.676 | 1005.02 | 0 |
| 1735250400 | 1014.9577 | 1.78 | 0.18 | 1014.4335 | 1016.156 | 1013.9908 | 0 |
| 1735077600 | 1013.1742 | -3.25 | -0.32 | 1016.5076 | 1016.8797 | 1013.0047 | 0 |
| 1734991200 | 1016.4224 | -0.19 | -0.02 | 1015.1593 | 1022.4077 | 1011.7388 | 0 |
| 1734732000 | 1016.6077 | 7.48 | 0.74 | 1009.3424 | 1016.6077 | 994.69136 | 0 |
| 1734645600 | 1009.1263 | -12.25 | -1.20 | 1012.3383 | 1020.2132 | 1009.1263 | 0 |
| 1734559200 | 1021.3773 | -16.71 | -1.61 | 1035.7466 | 1040.9922 | 1021.3773 | 0 |
| 1734472800 | 1038.084 | -3 | -0.29 | 1036.3443 | 1041.3797 | 1034.1075 | 0 |
| 1734386400 | 1041.0793 | -4.69 | -0.45 | 1046.1122 | 1047.7195 | 1033.7662 | 0 |
| 1734127200 | 1045.7713 | -0.8 | -0.08 | 1049.1014 | 1055.4704 | 1044.1141 | 0 |
| 1734040800 | 1046.5722 | -10.49 | -0.99 | 1057.7804 | 1060.3503 | 1038.6811 | 0 |
| 1733954400 | 1057.0648 | -7.31 | -0.69 | 1064.02 | 1066.0553 | 1055.0796 | 0 |
| 1733868000 | 1064.376 | -3.31 | -0.31 | 1061.8599 | 1068.2494 | 1048.9541 | 0 |
| 1733781600 | 1067.6844 | 10.56 | 1.00 | 1086.7786 | 1092.0433 | 1064.09 | 0 |
