Hot Features
프리미엄
CRSP US Financials (CRSPFN1)
NASDAQI
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738620000 | 4484.0615 | -25.91 | -0.57 | 4509.9674 | 4509.9674 | 4415.8749 | 0 |
| 1738360800 | 4509.9674 | -29.38 | -0.65 | 4539.3477 | 4552.7812 | 4506.6807 | 0 |
| 1738274400 | 4539.3477 | 44.85 | 1.00 | 4494.5024 | 4561.5669 | 4494.5024 | 0 |
| 1738188000 | 4494.5024 | -0.08 | -0.00 | 4494.5811 | 4529.472 | 4483.9332 | 0 |
| 1738101600 | 4494.5811 | -3.56 | -0.08 | 4498.1436 | 4510.9014 | 4477.6857 | 0 |
| 1738015200 | 4498.1436 | 39.89 | 0.89 | 4458.2567 | 4499.5705 | 4439.3651 | 0 |
| 1737756000 | 4458.2567 | 11.2 | 0.25 | 4447.053 | 4466.8544 | 4434.5995 | 0 |
| 1737669600 | 4447.053 | 21.66 | 0.49 | 4425.3915 | 4454.146 | 4424.5577 | 0 |
| 1737583200 | 4425.3915 | -18.03 | -0.41 | 4443.4181 | 4447.3387 | 4409.3828 | 0 |
| 1737496800 | 4443.4181 | 39.76 | 0.90 | 4403.6557 | 4447.4008 | 4403.6557 | 0 |
| 1737151200 | 4403.6557 | 38.26 | 0.88 | 4365.3912 | 4409.9552 | 4365.3912 | 0 |
| 1737064800 | 4365.3912 | 25.93 | 0.60 | 4339.4596 | 4369.559 | 4339.4596 | 0 |
| 1736978400 | 4339.4596 | 109.05 | 2.58 | 4230.4051 | 4346.9309 | 4230.4051 | 0 |
| 1736892000 | 4230.4051 | 61.09 | 1.47 | 4169.3201 | 4231.6531 | 4169.3201 | 0 |
| 1736805600 | 4169.3201 | 27.05 | 0.65 | 4142.2689 | 4171.0431 | 4118.2748 | 0 |
| 1736546400 | 4142.2689 | -106.18 | -2.50 | 4248.4537 | 4248.4537 | 4126.5024 | 0 |
| 1736373600 | 4248.4537 | 9.86 | 0.23 | 4238.5962 | 4249.7897 | 4209.7136 | 0 |
| 1736287200 | 4238.5962 | -16.08 | -0.38 | 4254.6785 | 4279.7885 | 4222.0534 | 0 |
| 1736200800 | 4254.6785 | -14.88 | -0.35 | 4269.5543 | 4307.3099 | 4250.9466 | 0 |
| 1735941600 | 4269.5543 | 40.03 | 0.95 | 4229.5213 | 4270.59 | 4221.8923 | 0 |
| 1735855200 | 4229.5213 | -9.61 | -0.23 | 4239.1278 | 4279.0348 | 4208.095 | 0 |
| 1735682400 | 4239.1278 | 0.27 | 0.01 | 4238.8552 | 4262.4684 | 4228.5325 | 0 |
| 1735596000 | 4238.8552 | -38.74 | -0.91 | 4277.5974 | 4277.5974 | 4205.5711 | 0 |
| 1735336800 | 4277.5974 | -38.4 | -0.89 | 4315.9975 | 4317.051 | 4258.4163 | 0 |
| 1735250400 | 4315.9975 | 10.9 | 0.25 | 4305.1001 | 4318.627 | 4285.0844 | 0 |
| 1735077600 | 4305.1001 | 51.73 | 1.22 | 4253.3689 | 4305.3468 | 4253.3689 | 0 |
| 1734991200 | 4253.3689 | 8.89 | 0.21 | 4244.4747 | 4255.3783 | 4210.4582 | 0 |
| 1734732000 | 4244.4747 | 60.2 | 1.44 | 4184.2795 | 4275.3956 | 4162.0275 | 0 |
| 1734645600 | 4184.2795 | 12.52 | 0.30 | 4171.7631 | 4249.9988 | 4171.7631 | 0 |
| 1734559200 | 4171.7631 | -147.25 | -3.41 | 4319.018 | 4333.5366 | 4169.9083 | 0 |
| 1734472800 | 4319.018 | -37.5 | -0.86 | 4356.5135 | 4356.5135 | 4306.5327 | 0 |
| 1734386400 | 4356.5135 | 5.82 | 0.13 | 4350.6921 | 4366.654 | 4345.5624 | 0 |
| 1734127200 | 4350.6921 | -12.41 | -0.28 | 4363.0984 | 4378.8565 | 4347.3126 | 0 |
| 1734040800 | 4363.0984 | -19.75 | -0.45 | 4382.8495 | 4397.7352 | 4363.0984 | 0 |
| 1733954400 | 4382.8495 | 20.01 | 0.46 | 4362.8416 | 4389.7928 | 4362.8416 | 0 |
| 1733868000 | 4362.8416 | -10.29 | -0.24 | 4373.1313 | 4391.9276 | 4347.2368 | 0 |
| 1733781600 | 4373.1313 | -66.72 | -1.50 | 4439.8535 | 4444.8643 | 4371.5037 | 0 |
| 1733522400 | 4439.8535 | 7.28 | 0.16 | 4432.5757 | 4448.7662 | 4424.5004 | 0 |
| 1733436000 | 4432.5757 | 2.34 | 0.05 | 4430.2357 | 4462.2951 | 4430.2357 | 0 |
| 1733349600 | 4430.2357 | -8.8 | -0.20 | 4439.0372 | 4439.0372 | 4410.5114 | 0 |
| 1733263200 | 4439.0372 | -29.8 | -0.67 | 4468.8331 | 4484.5961 | 4437.2879 | 0 |
| 1733176800 | 4468.8331 | -38.29 | -0.85 | 4507.1241 | 4519.7442 | 4458.4712 | 0 |
| 1732917600 | 4507.1241 | -1.11 | -0.02 | 4508.2308 | 4530.8821 | 4506.6211 | 0 |
| 1732744800 | 4508.2308 | 10.61 | 0.24 | 4497.6197 | 4536.0723 | 4497.6197 | 0 |
| 1732658400 | 4497.6197 | 1 | 0.02 | 4496.6205 | 4505.4119 | 4470.3282 | 0 |
| 1732572000 | 4496.6205 | 34.36 | 0.77 | 4462.2596 | 4512.9352 | 4462.2596 | 0 |
| 1732312800 | 4462.2596 | 53.11 | 1.20 | 4409.1457 | 4465.2154 | 4409.0484 | 0 |
| 1732226400 | 4409.1457 | 54.69 | 1.26 | 4354.4533 | 4427.2442 | 4354.4533 | 0 |
| 1732140000 | 4354.4533 | -11.44 | -0.26 | 4365.8913 | 4380.7325 | 4331.2092 | 0 |
| 1732053600 | 4365.8913 | -21.11 | -0.48 | 4387.0059 | 4387.0059 | 4340.7736 | 0 |
| 1731967200 | 4387.0059 | 13.62 | 0.31 | 4373.3905 | 4394.6782 | 4361.9231 | 0 |
| 1731708000 | 4373.3905 | 20.84 | 0.48 | 4352.5505 | 4378.6517 | 4350.9034 | 0 |
| 1731621600 | 4352.5505 | -13.84 | -0.32 | 4366.3908 | 4383.6561 | 4346.929 | 0 |
| 1731535200 | 4366.3908 | -6.93 | -0.16 | 4373.3176 | 4405.7859 | 4365.223 | 0 |
| 1731448800 | 4373.3176 | -16.09 | -0.37 | 4389.4071 | 4394.2226 | 4360.841 | 0 |
| 1731362400 | 4389.4071 | 74.64 | 1.73 | 4314.7652 | 4410.9676 | 4314.7652 | 0 |
| 1731103200 | 4314.7652 | 37.2 | 0.87 | 4277.5633 | 4334.7305 | 4277.5633 | 0 |
| 1731016800 | 4277.5633 | -73.46 | -1.69 | 4351.0218 | 4351.0218 | 4270.97 | 0 |
| 1730930400 | 4351.0218 | 273.48 | 6.71 | 4077.5398 | 4356.657 | 4077.5398 | 0 |
| 1730844000 | 4077.5398 | 44.17 | 1.10 | 4033.3704 | 4078.4122 | 4033.3704 | 0 |
| 1730757600 | 4033.3704 | -26.58 | -0.65 | 4059.9536 | 4062.0957 | 4016.7166 | 0 |
