Hot Features
프리미엄
Compass Diversified (CODI)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.0875273522976 | 22.85 | 23.54 | 22.7 | 237614 | 23.06608298 | CS |
| 4 | 1.08 | 4.96551724138 | 21.75 | 23.54 | 20.54 | 192878 | 21.97615596 | CS |
| 12 | 0.69 | 3.11653116531 | 22.14 | 23.54 | 19.76 | 193756 | 21.62819636 | CS |
| 26 | 0.61 | 2.74527452745 | 22.22 | 24.59 | 19.76 | 205735 | 21.90560666 | CS |
| 52 | 2.55 | 12.573964497 | 20.28 | 25.07 | 19.76 | 199353 | 22.1955707 | CS |
| 156 | -8.35 | -26.7799871713 | 31.18 | 33.309 | 16.32 | 249127 | 22.55647412 | CS |
| 260 | 0.4 | 1.78332590281 | 22.43 | 33.309 | 10.78 | 248606 | 21.94819725 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731973200 | 22.83 | -0.12 | -0.52 | 22.89 | 23.0939 | 22.81 | 114824 |
| 1731714000 | 22.95 | 0.16 | 0.70 | 23.01 | 23.04 | 22.7 | 175435 |
| 1731627600 | 22.79 | -0.36 | -1.56 | 23.27 | 23.27 | 22.755 | 222357 |
| 1731541200 | 23.15 | -0.12 | -0.52 | 23.33 | 23.44 | 23.09 | 250266 |
| 1731454800 | 23.27 | 0.19 | 0.82 | 22.99 | 23.54 | 22.95 | 267562 |
| 1731368400 | 23.08 | 0.38 | 1.67 | 22.85 | 23.22 | 22.85 | 294089 |
| 1731109200 | 22.7 | 0.44 | 1.98 | 22.25 | 22.82 | 22.2 | 193385 |
| 1731022800 | 22.26 | -0.51 | -2.24 | 22.67 | 22.97 | 22.22 | 170304 |
| 1730936400 | 22.77 | 1.49 | 7.00 | 22 | 22.81 | 21.99 | 381183 |
| 1730850000 | 21.28 | 0.25 | 1.19 | 20.88 | 21.32 | 20.88 | 149184 |
| 1730763600 | 21.03 | 0.01 | 0.05 | 21.01 | 21.3 | 20.96 | 199618 |
| 1730500800 | 21.02 | -0.68 | -3.13 | 21.79 | 21.79 | 20.9 | 200571 |
| 1730414400 | 21.7 | 1.1 | 5.34 | 21.03 | 22.09 | 20.855 | 250266 |
| 1730328000 | 20.6 | -0.24 | -1.15 | 20.73 | 21.06 | 20.57 | 135587 |
| 1730241600 | 20.84 | -0.05 | -0.24 | 20.7 | 20.895 | 20.64 | 133828 |
| 1730155200 | 20.89 | 0.34 | 1.65 | 20.65 | 20.93 | 20.65 | 133705 |
| 1729896000 | 20.55 | -0.25 | -1.20 | 20.92 | 21 | 20.54 | 98550 |
| 1729809600 | 20.8 | -0.11 | -0.53 | 20.95 | 21.07 | 20.77 | 167436 |
| 1729723200 | 20.91 | -0.11 | -0.52 | 20.92 | 21.0597 | 20.58 | 130415 |
| 1729636800 | 21.02 | -0.37 | -1.73 | 21.24 | 21.3 | 20.955 | 181468 |
| 1729550400 | 21.39 | -0.39 | -1.79 | 21.75 | 21.78 | 21.245 | 177214 |
| 1729291200 | 21.78 | -0.22 | -1.00 | 22.05 | 22.05 | 21.67 | 151743 |
| 1729204800 | 22 | 0.29 | 1.34 | 21.82 | 22.39 | 21.7 | 310429 |
| 1729118400 | 21.71 | 0.69 | 3.28 | 21.15 | 21.785 | 21.14 | 202532 |
| 1729032000 | 21.02 | 0.12 | 0.57 | 21.12 | 21.25 | 20.96 | 168658 |
| 1728945600 | 20.9 | -0.03 | -0.14 | 20.98 | 21.01 | 20.83 | 162047 |
| 1728686400 | 20.93 | 0.1 | 0.48 | 20.91 | 21.1099 | 20.8124 | 140582 |
| 1728600000 | 20.83 | -0.1 | -0.48 | 20.66 | 20.895 | 20.525 | 189492 |
| 1728513600 | 20.93 | -0.22 | -1.04 | 21.18 | 21.31 | 20.895 | 129245 |
| 1728427200 | 21.15 | -0.24 | -1.12 | 21.39 | 21.46 | 21.07 | 156863 |
| 1728340800 | 21.39 | -0.37 | -1.70 | 21.64 | 21.645 | 21.32 | 129758 |
| 1728081600 | 21.76 | 0.4 | 1.87 | 21.76 | 21.82 | 21.46 | 139658 |
| 1727995200 | 21.36 | -0.34 | -1.57 | 21.49 | 21.59 | 21.2734 | 132274 |
| 1727908800 | 21.7 | -0.11 | -0.50 | 21.76 | 21.9 | 21.61 | 196101 |
| 1727822400 | 21.81 | -0.32 | -1.45 | 22.12 | 22.12 | 21.63 | 225724 |
| 1727736000 | 22.13 | 0.04 | 0.18 | 22.04 | 22.225 | 21.9 | 142883 |
| 1727476800 | 22.09 | 0.09 | 0.41 | 22.23 | 22.37 | 21.97 | 176321 |
| 1727390400 | 22 | 0.03 | 0.14 | 21.97 | 22.3 | 21.9 | 233542 |
| 1727304000 | 21.97 | 0.02 | 0.09 | 21.82 | 21.97 | 21.682 | 319961 |
| 1727217600 | 21.95 | 0.22 | 1.01 | 21.89 | 21.95 | 21.6616 | 236728 |
| 1727131200 | 21.73 | 0.14 | 0.65 | 21.6 | 21.89 | 21.44 | 308308 |
| 1726872000 | 21.59 | -0.26 | -1.19 | 21.75 | 21.92 | 21.51 | 706373 |
| 1726785600 | 21.85 | 0.29 | 1.35 | 22.08 | 22.08 | 21.54 | 287290 |
| 1726699200 | 21.56 | 0.23 | 1.08 | 21.42 | 22.08 | 21.26 | 267703 |
| 1726612800 | 21.33 | 0.04 | 0.19 | 21.46 | 21.76 | 21.305 | 173557 |
| 1726526400 | 21.29 | 0.28 | 1.33 | 21.07 | 21.39 | 21.04 | 156726 |
| 1726267200 | 21.01 | 0.45 | 2.19 | 20.88 | 21.26 | 20.84 | 186882 |
| 1726180800 | 20.56 | 0.3 | 1.48 | 20.34 | 20.71 | 20.27 | 220370 |
| 1726094400 | 20.26 | -0.1 | -0.49 | 20.15 | 20.27 | 19.76 | 172899 |
| 1726008000 | 20.36 | 0.13 | 0.64 | 20.42 | 20.47 | 20.195 | 138841 |
| 1725921600 | 20.23 | -0.24 | -1.17 | 20.49 | 20.8799 | 20.23 | 213365 |
| 1725662400 | 20.47 | -0.4 | -1.92 | 20.89 | 21.02 | 20.41 | 152519 |
| 1725576000 | 20.87 | -0.29 | -1.37 | 21.08 | 21.3019 | 20.74 | 146267 |
| 1725489600 | 21.16 | -0.19 | -0.89 | 21.21 | 21.41 | 21 | 134960 |
| 1725403200 | 21.35 | -0.8 | -3.61 | 21.9 | 22.1366 | 21.23 | 157615 |
| 1725057600 | 22.15 | 0.27 | 1.23 | 21.9 | 22.15 | 21.74 | 163546 |
| 1724971200 | 21.88 | 0.14 | 0.64 | 21.97 | 22.02 | 21.68 | 136063 |
| 1724884800 | 21.74 | 0 | 0.00 | 21.63 | 22.09 | 21.6 | 123770 |
| 1724798400 | 21.74 | -0.19 | -0.87 | 21.81 | 21.92 | 21.615 | 89077 |
| 1724712000 | 21.93 | -0.19 | -0.86 | 22.14 | 22.17 | 21.89 | 167242 |
| 1724452800 | 22.12 | 0.97 | 4.59 | 21.3 | 22.17 | 21.17 | 182733 |
| 1724366400 | 21.15 | -0.23 | -1.08 | 21.37 | 21.5 | 21.13 | 89152 |
| 1724280000 | 21.38 | 0.18 | 0.85 | 21.4 | 21.54 | 21.15 | 107147 |
| 1724193600 | 21.2 | -0.43 | -1.99 | 21.57 | 21.57 | 21.07 | 155833 |
| 1724107200 | 21.63 | 0.46 | 2.17 | 21.3 | 21.81 | 21.18 | 226956 |
