Hot Features
프리미엄
Compass Diversified (CODI)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.88 | 4.18848167539 | 21.01 | 21.9 | 20.12 | 250135 | 20.51645512 | CS |
| 4 | 0.34 | 1.5777262181 | 21.55 | 21.9 | 20.12 | 189798 | 20.75933792 | CS |
| 12 | -1.68 | -7.12770470938 | 23.57 | 24.32 | 20.12 | 198904 | 21.94948726 | CS |
| 26 | 0.26 | 1.20203421174 | 21.63 | 24.32 | 19.76 | 196273 | 21.94737538 | CS |
| 52 | -0.65 | -2.88376220053 | 22.54 | 25.07 | 19.76 | 202646 | 22.26638079 | CS |
| 156 | -1.83 | -7.7150084317 | 23.72 | 25.939 | 16.32 | 228376 | 21.48703476 | CS |
| 260 | 4.28 | 24.3043725156 | 17.61 | 33.309 | 10.78 | 245028 | 21.88238688 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740786000 | 21.89 | 1.77 | 8.80 | 20.15 | 22.21 | 20.03 | 429188 |
| 1740699600 | 20.12 | -0.35 | -1.71 | 20.36 | 20.585 | 20.12 | 288634 |
| 1740613200 | 20.47 | -0.23 | -1.11 | 20.65 | 20.87 | 20.32 | 252367 |
| 1740526800 | 20.7 | 0.07 | 0.34 | 20.72 | 20.89 | 20.57 | 193301 |
| 1740440400 | 20.63 | -0.17 | -0.82 | 20.81 | 21.01 | 20.57 | 327880 |
| 1740181200 | 20.8 | -0.16 | -0.76 | 21.01 | 21.3 | 20.76 | 188491 |
| 1740094800 | 20.96 | -0.1 | -0.47 | 21.01 | 21.23 | 20.77 | 163502 |
| 1740008400 | 21.06 | -0.08 | -0.38 | 20.88 | 21.12 | 20.87 | 195619 |
| 1739922000 | 21.14 | 0.17 | 0.81 | 20.73 | 21.18 | 20.57 | 175105 |
| 1739576400 | 20.97 | 0.19 | 0.91 | 20.91 | 21.125 | 20.895 | 102546 |
| 1739490000 | 20.78 | 0.1 | 0.48 | 20.87 | 20.87 | 20.5185 | 180367 |
| 1739403600 | 20.68 | -0.28 | -1.34 | 20.59 | 20.72 | 20.395 | 238955 |
| 1739317200 | 20.96 | 0.12 | 0.58 | 20.89 | 20.97 | 20.68 | 100568 |
| 1739230800 | 20.84 | 0.34 | 1.66 | 20.63 | 21.03 | 20.58 | 166721 |
| 1738971600 | 20.5 | -0.44 | -2.10 | 20.88 | 20.88 | 20.48 | 143469 |
| 1738885200 | 20.94 | 0.08 | 0.38 | 21 | 21.18 | 20.87 | 237842 |
| 1738798800 | 20.86 | 0.26 | 1.26 | 20.65 | 20.877 | 20.57 | 143288 |
| 1738712400 | 20.6 | -0.12 | -0.58 | 20.63 | 20.71 | 20.5601 | 107507 |
| 1738626000 | 20.72 | -0.53 | -2.49 | 20.82 | 21.085 | 20.48 | 193418 |
| 1738366800 | 21.25 | -0.27 | -1.25 | 21.55 | 21.59 | 21.115 | 221091 |
| 1738280400 | 21.52 | 0.29 | 1.37 | 21.5 | 21.99 | 21.45 | 194141 |
| 1738194000 | 21.23 | -0.08 | -0.38 | 21.31 | 21.44 | 21.18 | 131647 |
| 1738107600 | 21.31 | 0.02 | 0.09 | 21.39 | 21.74 | 21.3 | 189981 |
| 1738021200 | 21.29 | 0.05 | 0.24 | 21.3 | 21.57 | 21.18 | 219970 |
| 1737762000 | 21.24 | -0.12 | -0.56 | 21.4 | 21.585 | 21.14 | 199336 |
| 1737675600 | 21.36 | 0 | 0.00 | 21.36 | 21.36 | 21.36 | 0 |
| 1737589200 | 21.36 | -0.01 | -0.05 | 21.25 | 21.48 | 21.22 | 308666 |
| 1737502800 | 21.37 | -0.12 | -0.56 | 21.62 | 21.69 | 21.15 | 229805 |
| 1737157200 | 21.49 | 0.02 | 0.09 | 21.67 | 21.82 | 21.45 | 180483 |
| 1737070800 | 21.47 | -0.15 | -0.69 | 21.47 | 21.52 | 21.11 | 192035 |
| 1736984400 | 21.62 | 0.37 | 1.74 | 21.79 | 21.89 | 21.42 | 182533 |
| 1736898000 | 21.25 | 0.11 | 0.52 | 21.16 | 21.5773 | 21.036 | 175419 |
| 1736811600 | 21.14 | 0.21 | 1.00 | 20.68 | 21.29 | 20.68 | 241371 |
| 1736552400 | 20.93 | -0.96 | -4.39 | 21.51 | 21.585 | 20.705 | 225693 |
| 1736379600 | 21.89 | -0.02 | -0.09 | 21.72 | 21.98 | 21.585 | 152237 |
| 1736293200 | 21.91 | -0.57 | -2.54 | 22.47 | 22.51 | 21.7063 | 206187 |
| 1736206800 | 22.48 | -0.42 | -1.83 | 22.99 | 23 | 22.4 | 202972 |
| 1735947600 | 22.9 | 0.15 | 0.66 | 22.9 | 23.02 | 22.74 | 117270 |
| 1735861200 | 22.75 | -0.33 | -1.43 | 23.16 | 23.285 | 22.6 | 129452 |
| 1735688400 | 23.08 | 0 | 0.00 | 23.15 | 23.28 | 22.9401 | 122553 |
| 1735602000 | 23.08 | -0.02 | -0.09 | 23.37 | 23.38 | 22.86 | 125994 |
| 1735342800 | 23.1 | -0.29 | -1.24 | 23.19 | 23.4474 | 22.91 | 125383 |
| 1735256400 | 23.39 | 0.16 | 0.69 | 23.08 | 23.42 | 23 | 123853 |
| 1735077840 | 23.23 | 0.19 | 0.82 | 23.04 | 23.26 | 22.9587 | 70039 |
| 1734997200 | 23.04 | -0.31 | -1.33 | 23.27 | 23.46 | 22.89 | 196097 |
| 1734738000 | 23.35 | 0.34 | 1.48 | 22.55 | 23.83 | 22.55 | 686528 |
| 1734651600 | 23.01 | 0.05 | 0.22 | 23.11 | 23.39 | 22.89 | 230023 |
| 1734565200 | 22.96 | -0.96 | -4.01 | 23.86 | 24.02 | 22.73 | 293692 |
| 1734478800 | 23.92 | -0.35 | -1.44 | 24.07 | 24.32 | 23.77 | 239235 |
| 1734392400 | 24.27 | 0.65 | 2.75 | 23.65 | 24.28 | 23.65 | 236794 |
| 1734133200 | 23.62 | -0.13 | -0.55 | 23.75 | 23.85 | 23.49 | 127582 |
| 1734046800 | 23.75 | -0.24 | -1.00 | 23.86 | 24.03 | 23.68 | 163483 |
| 1733960400 | 23.99 | 0.04 | 0.17 | 24.21 | 24.23 | 23.84 | 316936 |
| 1733874000 | 23.95 | 0.29 | 1.23 | 23.89 | 24.31 | 23.615 | 307748 |
| 1733787600 | 23.66 | 0.48 | 2.07 | 23.19 | 23.775 | 23.18 | 227738 |
| 1733528400 | 23.18 | -0.25 | -1.07 | 23.52 | 23.595 | 23.15 | 191424 |
| 1733442000 | 23.43 | -0.31 | -1.31 | 23.6 | 23.685 | 23.42 | 139043 |
| 1733355600 | 23.74 | 0.34 | 1.45 | 23.54 | 23.7897 | 23.465 | 153123 |
| 1733269200 | 23.4 | -0.37 | -1.56 | 23.86 | 23.86 | 23.36 | 185502 |
| 1733182800 | 23.77 | 0.07 | 0.30 | 23.83 | 24.035 | 23.71 | 261774 |
