Hot Features
프리미엄
Compass Diversified (CODI-B)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730500800 | 24.4 | -0.07 | -0.29 | 24.58 | 24.58 | 24.37 | 15019 |
| 1730414400 | 24.47 | 0.09 | 0.37 | 24.39 | 24.6 | 24.39 | 75646 |
| 1730328000 | 24.38 | -0.01 | -0.04 | 24.345 | 24.3899 | 24.3 | 5396 |
| 1730241600 | 24.39 | -0.03 | -0.14 | 24.34 | 24.4 | 24.205 | 9077 |
| 1730155200 | 24.4242 | 0.05 | 0.22 | 24.3562 | 24.44 | 24.295 | 14153 |
| 1729896000 | 24.37 | 0.07 | 0.29 | 24.3 | 24.38 | 24.21 | 6957 |
| 1729809600 | 24.3 | 0.17 | 0.70 | 24.14 | 24.3 | 24.14 | 7948 |
| 1729723200 | 24.13 | -0.06 | -0.25 | 24.16 | 24.21 | 24.1 | 5046 |
| 1729636800 | 24.19 | -0.02 | -0.08 | 24.1238 | 24.28 | 24.1238 | 10052 |
| 1729550400 | 24.21 | -0.09 | -0.37 | 24.28 | 24.28 | 24.07 | 13402 |
| 1729291200 | 24.3 | 0.07 | 0.29 | 24.23 | 24.3111 | 24.23 | 8709 |
| 1729204800 | 24.23 | -0.06 | -0.25 | 24.23 | 24.2681 | 24.11 | 8793 |
| 1729118400 | 24.29 | 0.26 | 1.08 | 24.08 | 24.29 | 24.0582 | 30552 |
| 1729032000 | 24.03 | -0.37 | -1.52 | 24.09 | 24.09 | 23.9203 | 33153 |
| 1728945600 | 24.4 | 0 | 0.00 | 24.38 | 24.45 | 24.3168 | 62333 |
| 1728686400 | 24.4 | 0.13 | 0.54 | 24.27 | 24.44 | 24.27 | 95539 |
| 1728600000 | 24.27 | -0.08 | -0.33 | 24.3 | 24.31 | 24.25 | 9452 |
| 1728513600 | 24.35 | 0.06 | 0.25 | 24.3 | 24.37 | 24.3 | 22978 |
| 1728427200 | 24.29 | -0.08 | -0.33 | 24.33 | 24.4 | 24.2699 | 34931 |
| 1728340800 | 24.37 | -0.03 | -0.12 | 24.42 | 24.42 | 24.33 | 19284 |
| 1728081600 | 24.4 | -0.05 | -0.20 | 24.4579 | 24.46 | 24.39 | 40526 |
| 1727995200 | 24.45 | -0.06 | -0.24 | 24.5 | 24.525 | 24.44 | 28397 |
| 1727908800 | 24.51 | 0.01 | 0.04 | 24.5 | 24.6199 | 24.48 | 30164 |
| 1727822400 | 24.5 | 0.04 | 0.16 | 24.54 | 24.54 | 24.4495 | 63069 |
| 1727735520 | 24.46 | -0.01 | -0.04 | 24.57 | 24.57 | 24.46 | 32208 |
| 1727476800 | 24.47 | -0.02 | -0.08 | 24.64 | 24.64 | 24.47 | 22583 |
| 1727390400 | 24.49 | -0.08 | -0.33 | 24.56 | 24.56 | 24.49 | 20588 |
| 1727304000 | 24.57 | 0.01 | 0.04 | 24.55 | 24.65 | 24.52 | 19692 |
| 1727217600 | 24.56 | -0.01 | -0.04 | 24.57 | 24.6 | 24.55 | 14681 |
| 1727131200 | 24.57 | -0.02 | -0.08 | 24.6 | 24.605 | 24.54 | 33023 |
| 1726872000 | 24.59 | -0.04 | -0.18 | 24.59 | 24.6266 | 24.57 | 31253 |
| 1726785600 | 24.6333 | 0.04 | 0.18 | 24.62 | 24.68 | 24.59 | 49772 |
| 1726699200 | 24.59 | -0.09 | -0.34 | 24.66 | 24.86 | 24.5773 | 22011 |
| 1726612800 | 24.675 | -0.02 | -0.06 | 24.7 | 24.74 | 24.62 | 26007 |
| 1726526400 | 24.69 | -0.06 | -0.24 | 24.775 | 24.79 | 24.6201 | 7443 |
| 1726267200 | 24.75 | 0.12 | 0.49 | 24.65 | 24.8399 | 24.65 | 2575 |
| 1726180800 | 24.63 | -0.02 | -0.08 | 24.65 | 24.78 | 24.63 | 8923 |
| 1726094400 | 24.65 | -0.11 | -0.44 | 24.61 | 24.69 | 24.5666 | 13314 |
| 1726008000 | 24.76 | -0.19 | -0.76 | 24.89 | 24.9254 | 24.69 | 14781 |
| 1725921600 | 24.95 | 0.13 | 0.51 | 24.85 | 24.95 | 24.85 | 6754 |
| 1725662400 | 24.8243 | -0.04 | -0.14 | 24.93 | 24.945 | 24.77 | 5839 |
| 1725576000 | 24.86 | -0.12 | -0.48 | 25.02 | 25.02 | 24.85 | 4910 |
| 1725489600 | 24.98 | 0.12 | 0.48 | 25.0124 | 25.04 | 24.8 | 4909 |
| 1725403200 | 24.86 | 0.11 | 0.44 | 24.85 | 24.86 | 24.84 | 641 |
| 1725057600 | 24.75 | -0.29 | -1.15 | 24.94 | 25.08 | 24.75 | 13052 |
| 1724971200 | 25.039 | 0.05 | 0.22 | 24.95 | 25.039 | 24.95 | 8779 |
| 1724884800 | 24.985 | -0.03 | -0.12 | 24.99 | 25.015 | 24.985 | 8643 |
| 1724798400 | 25.015 | -0.16 | -0.62 | 25.01 | 25.07 | 24.8305 | 2998 |
| 1724712000 | 25.172 | 0.22 | 0.89 | 24.95 | 25.33 | 24.75 | 3337 |
| 1724452800 | 24.95 | -0.08 | -0.32 | 25.1 | 25.13 | 24.9001 | 1920 |
| 1724366400 | 25.03 | -0.05 | -0.20 | 25.05 | 25.0925 | 24.8 | 6598 |
| 1724280000 | 25.08 | 0.36 | 1.46 | 24.8 | 25.08 | 24.74 | 8751 |
| 1724193600 | 24.72 | -0.33 | -1.32 | 24.98 | 25.02 | 24.71 | 6820 |
| 1724107200 | 25.05 | 0.23 | 0.93 | 24.7 | 25.05 | 24.7 | 5340 |
| 1723848000 | 24.82 | 0.03 | 0.12 | 24.77 | 24.82 | 24.72 | 1080 |
| 1723761600 | 24.7899 | -0.3 | -1.18 | 24.85 | 24.85 | 24.55 | 11918 |
| 1723675200 | 25.085 | 0.1 | 0.40 | 25 | 25.09 | 24.75 | 8295 |
| 1723588800 | 24.985 | 0.38 | 1.52 | 25.2326 | 25.2326 | 24.62 | 2774 |
| 1723502400 | 24.61 | -0.04 | -0.16 | 24.73 | 24.96 | 24.61 | 6984 |
| 1723243200 | 24.65 | 0.1 | 0.41 | 24.82 | 25.05 | 24.6 | 3426 |
| 1723156800 | 24.55 | -0.2 | -0.81 | 24.93 | 25.35 | 24.55 | 6370 |
| 1723070400 | 24.7512 | -0.2 | -0.80 | 25.12 | 25.28 | 24.6427 | 7310 |
| 1722984000 | 24.95 | 0.15 | 0.60 | 24.77 | 25.06 | 24.5 | 6842 |
| 1722897600 | 24.8 | -0.2 | -0.80 | 25 | 25.35 | 24.35 | 18428 |
