Hot Features
프리미엄
First North Consumer Staples PI (FN45PI)
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 |
|---|---|---|---|---|---|---|---|
| 1740780000 | 962.05513 | -18.78 | -1.92 | 974.87022 | 984.18044 | 962.05513 | 0 |
| 1740693600 | 980.83949 | -7.51 | -0.76 | 987.84318 | 992.57376 | 978.22863 | 0 |
| 1740607200 | 988.34545 | -20.03 | -1.99 | 1014.6066 | 1022.853 | 988.34545 | 0 |
| 1740520800 | 1008.3754 | -0.9 | -0.09 | 1012.8473 | 1023.3282 | 1002.9442 | 0 |
| 1740434400 | 1009.2794 | -2.24 | -0.22 | 1008.8113 | 1011.3744 | 1006.2058 | 0 |
| 1740175200 | 1011.5183 | 13.96 | 1.40 | 1009.2717 | 1016.5698 | 1004.2698 | 0 |
| 1740088800 | 997.55793 | 11.71 | 1.19 | 992.27716 | 1000.5376 | 989.73951 | 0 |
| 1740002400 | 985.84646 | 3.64 | 0.37 | 985.7153 | 995.94534 | 978.85535 | 0 |
| 1739916000 | 982.20793 | -6.67 | -0.67 | 972.72703 | 983.9159 | 969.92187 | 0 |
| 1739570400 | 988.87968 | -5.49 | -0.55 | 1002.9887 | 1003.4374 | 983.79309 | 0 |
| 1739484000 | 994.37439 | 16.31 | 1.67 | 947.00189 | 998.32515 | 947.00189 | 0 |
| 1739397600 | 978.06853 | -5.05 | -0.51 | 979.91688 | 982.83039 | 972.67254 | 0 |
| 1739311200 | 983.12352 | 0.39 | 0.04 | 986.74758 | 991.44689 | 976.85096 | 0 |
| 1739224800 | 982.72876 | -10.4 | -1.05 | 993.67118 | 1002.2234 | 981.4065 | 0 |
| 1738965600 | 993.1245 | 3.25 | 0.33 | 985.75226 | 997.68005 | 981.02799 | 0 |
| 1738879200 | 989.87731 | 15.92 | 1.63 | 977.21113 | 993.9056 | 975.69623 | 0 |
| 1738792800 | 973.95783 | -9.91 | -1.01 | 984.38397 | 987.5242 | 972.06417 | 0 |
| 1738706400 | 983.871 | 13.69 | 1.41 | 965.95711 | 983.871 | 964.8216 | 0 |
| 1738620000 | 970.17922 | -10.79 | -1.10 | 974.33657 | 979.70738 | 967.07255 | 0 |
| 1738360800 | 980.96978 | -8.33 | -0.84 | 986.03879 | 998.06141 | 980.96978 | 0 |
| 1738274400 | 989.30066 | 0.55 | 0.06 | 996.83195 | 1005.2301 | 987.00585 | 0 |
| 1738188000 | 988.75134 | 15.22 | 1.56 | 978.2462 | 989.22588 | 977.5118 | 0 |
| 1738101600 | 973.52958 | 7.29 | 0.75 | 967.83251 | 976.3553 | 967.78619 | 0 |
| 1738015200 | 966.24076 | -5.02 | -0.52 | 970.04191 | 970.95874 | 961.68879 | 0 |
| 1737756000 | 971.26124 | -0.62 | -0.06 | 972.16321 | 980.54181 | 966.17989 | 0 |
| 1737669600 | 971.87689 | 3.54 | 0.37 | 968.0204 | 978.53002 | 965.43115 | 0 |
| 1737583200 | 968.33697 | 0.01 | 0.00 | 966.70985 | 976.71374 | 965.16815 | 0 |
| 1737496800 | 968.32707 | 4.44 | 0.46 | 961.53937 | 971.23175 | 957.36931 | 0 |
| 1737151200 | 963.8821 | 2.91 | 0.30 | 965.23046 | 975.974 | 962.89619 | 0 |
| 1737064800 | 960.9693 | 20.87 | 2.22 | 939.97835 | 963.96186 | 937.37792 | 0 |
| 1736978400 | 940.09472 | 4.39 | 0.47 | 934.91095 | 942.80068 | 925.00193 | 0 |
| 1736892000 | 935.70521 | 2.61 | 0.28 | 937.21449 | 940.26229 | 930.51189 | 0 |
| 1736805600 | 933.0935 | -8.06 | -0.86 | 939.41697 | 942.84418 | 931.35048 | 0 |
| 1736546400 | 941.15397 | 7.04 | 0.75 | 933.44979 | 945.76737 | 933.0374 | 0 |
| 1736373600 | 934.11358 | -18.23 | -1.91 | 945.37859 | 948.44707 | 933.59016 | 0 |
| 1736287200 | 952.34568 | -5.06 | -0.53 | 962.84008 | 964.17838 | 950.14864 | 0 |
| 1736200800 | 957.40818 | -7.39 | -0.77 | 963.99205 | 965.13573 | 956.97547 | 0 |
| 1735941600 | 964.79951 | -12.72 | -1.30 | 981.4973 | 984.09042 | 963.13496 | 0 |
| 1735855200 | 977.51777 | -0.15 | -0.01 | 974.19961 | 990.69452 | 974.17694 | 0 |
| 1735682400 | 977.66289 | 1.15 | 0.12 | 977.32825 | 978.03804 | 976.29051 | 0 |
| 1735596000 | 976.50879 | -2.8 | -0.29 | 977.31439 | 990.10452 | 972.07519 | 0 |
| 1735336800 | 979.31024 | 0.92 | 0.09 | 982.94065 | 982.94065 | 968.81266 | 0 |
| 1735250400 | 978.39225 | 1.72 | 0.18 | 977.88701 | 979.54742 | 977.46027 | 0 |
| 1735077600 | 976.67304 | -3.13 | -0.32 | 979.88639 | 980.24508 | 976.50969 | 0 |
| 1734991200 | 979.80424 | -0.18 | -0.02 | 978.58663 | 985.57386 | 975.28939 | 0 |
| 1734732000 | 979.98284 | 7.21 | 0.74 | 972.97934 | 979.98284 | 958.85604 | 0 |
| 1734645600 | 972.77097 | -11.81 | -1.20 | 975.86731 | 983.45847 | 972.77097 | 0 |
| 1734559200 | 984.58066 | -16.1 | -1.61 | 998.43229 | 1003.4889 | 984.58066 | 0 |
| 1734472800 | 1000.6854 | -2.89 | -0.29 | 999.00838 | 1003.8624 | 996.85217 | 0 |
| 1734386400 | 1003.5728 | -4.52 | -0.45 | 1008.4243 | 1009.9737 | 996.52322 | 0 |
| 1734127200 | 1008.0957 | -0.77 | -0.08 | 1011.3059 | 1017.4454 | 1006.4983 | 0 |
| 1734040800 | 1008.8678 | -10.11 | -0.99 | 1019.6722 | 1022.1495 | 1001.261 | 0 |
| 1733954400 | 1018.9824 | -7.05 | -0.69 | 1025.6869 | 1027.6489 | 1017.0687 | 0 |
| 1733868000 | 1026.0302 | -3.19 | -0.31 | 1023.6048 | 1029.7642 | 1011.1639 | 0 |
| 1733781600 | 1029.2194 | 10.18 | 1.00 | 1047.6256 | 1052.7008 | 1025.7546 | 0 |
| 1733522400 | 1019.0398 | 1.55 | 0.15 | 1021.3207 | 1026.2162 | 1013.4738 | 0 |
| 1733436000 | 1017.4946 | 15.49 | 1.55 | 1003.6014 | 1019.572 | 1003.5216 | 0 |
| 1733349600 | 1002.0095 | 1.78 | 0.18 | 997.10212 | 1002.5973 | 985.64733 | 0 |
| 1733263200 | 1000.2265 | 20.15 | 2.06 | 981.9483 | 1000.4984 | 979.63431 | 0 |
