Hot Features
프리미엄
CRSP US Technology Value (CRSPITV)
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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 9047.7952 | 121.73 | 1.36 | 9047.7952 | 9047.7952 | 9047.7952 | 0 |
| 1738792800 | 8926.0662 | 121.35 | 1.38 | 8926.0662 | 8926.0662 | 8926.0662 | 0 |
| 1738706400 | 8804.7181 | 106.57 | 1.23 | 8804.7181 | 8804.7181 | 8804.7181 | 0 |
| 1738620000 | 8698.1515 | -370.83 | -4.09 | 8698.1515 | 8698.1515 | 8698.1515 | 0 |
| 1738360800 | 9068.9804 | 119.53 | 1.34 | 9068.9804 | 9068.9804 | 9068.9804 | 0 |
| 1738274400 | 8949.4503 | -65.43 | -0.73 | 8949.4503 | 8949.4503 | 8949.4503 | 0 |
| 1738188000 | 9014.8806 | 158.04 | 1.78 | 9014.8806 | 9014.8806 | 9014.8806 | 0 |
| 1738101600 | 8856.8357 | 24.06 | 0.27 | 8856.8357 | 8856.8357 | 8856.8357 | 0 |
| 1738015200 | 8832.7744 | -542.66 | -5.79 | 8832.7744 | 8832.7744 | 8832.7744 | 0 |
| 1737756000 | 9375.4316 | 123.36 | 1.33 | 9375.4316 | 9375.4316 | 9375.4316 | 0 |
| 1737669600 | 9252.0753 | -2.05 | -0.02 | 9252.0753 | 9252.0753 | 9252.0753 | 0 |
| 1737583200 | 9254.1206 | 146.48 | 1.61 | 9254.1206 | 9254.1206 | 9254.1206 | 0 |
| 1737496800 | 9107.6361 | -27.09 | -0.30 | 9107.6361 | 9107.6361 | 9107.6361 | 0 |
| 1737151200 | 9134.7241 | 42.8 | 0.47 | 9134.7241 | 9134.7241 | 9134.7241 | 0 |
| 1737064800 | 9091.9277 | 132.86 | 1.48 | 9091.9277 | 9091.9277 | 9091.9277 | 0 |
| 1736978400 | 8959.0682 | 83.18 | 0.94 | 8959.0682 | 8959.0682 | 8959.0682 | 0 |
| 1736892000 | 8875.8868 | 162.19 | 1.86 | 8875.8868 | 8875.8868 | 8875.8868 | 0 |
| 1736805600 | 8713.693 | -253.97 | -2.83 | 8713.693 | 8713.693 | 8713.693 | 0 |
| 1736546400 | 8967.6676 | -128.59 | -1.41 | 8967.6676 | 8967.6676 | 8967.6676 | 0 |
| 1736373600 | 9096.2624 | -264.89 | -2.83 | 9096.2624 | 9096.2624 | 9096.2624 | 0 |
| 1736287200 | 9361.1556 | 52.93 | 0.57 | 9361.1556 | 9361.1556 | 9361.1556 | 0 |
| 1736200800 | 9308.2289 | 243.78 | 2.69 | 9308.2289 | 9308.2289 | 9308.2289 | 0 |
| 1735941600 | 9064.452 | -24.58 | -0.27 | 9064.452 | 9064.452 | 9064.452 | 0 |
| 1735855200 | 9089.0359 | -44.1 | -0.48 | 9089.0359 | 9089.0359 | 9089.0359 | 0 |
| 1735682400 | 9133.1362 | 48.65 | 0.54 | 9133.1362 | 9133.1362 | 9133.1362 | 0 |
| 1735596000 | 9084.4863 | -221.46 | -2.38 | 9084.4863 | 9084.4863 | 9084.4863 | 0 |
| 1735336800 | 9305.9494 | 3.88 | 0.04 | 9305.9494 | 9305.9494 | 9305.9494 | 0 |
| 1735250400 | 9302.0718 | 41.11 | 0.44 | 9302.0718 | 9302.0718 | 9302.0718 | 0 |
| 1735077600 | 9260.9599 | 82.13 | 0.89 | 9260.9599 | 9260.9599 | 9260.9599 | 0 |
| 1734991200 | 9178.8274 | 254.48 | 2.85 | 9178.8274 | 9178.8274 | 9178.8274 | 0 |
| 1734732000 | 8924.3507 | -185.1 | -2.03 | 8924.3507 | 8924.3507 | 8924.3507 | 0 |
| 1734645600 | 9109.446 | -257.45 | -2.75 | 9109.446 | 9109.446 | 9109.446 | 0 |
| 1734559200 | 9366.8955 | 50.41 | 0.54 | 9366.8955 | 9366.8955 | 9366.8955 | 0 |
| 1734472800 | 9316.485 | 44.17 | 0.48 | 9316.485 | 9316.485 | 9316.485 | 0 |
| 1734386400 | 9272.3142 | -22.11 | -0.24 | 9272.3142 | 9272.3142 | 9272.3142 | 0 |
| 1734127200 | 9294.4243 | 105.44 | 1.15 | 9294.4243 | 9294.4243 | 9294.4243 | 0 |
| 1734040800 | 9188.9865 | 4.17 | 0.05 | 9188.9865 | 9188.9865 | 9188.9865 | 0 |
| 1733954400 | 9184.8122 | -23.6 | -0.26 | 9184.8122 | 9184.8122 | 9184.8122 | 0 |
| 1733868000 | 9208.4127 | -69.51 | -0.75 | 9208.4127 | 9208.4127 | 9208.4127 | 0 |
| 1733781600 | 9277.919 | 7.85 | 0.08 | 9277.919 | 9277.919 | 9277.919 | 0 |
| 1733522400 | 9270.0651 | -23.11 | -0.25 | 9270.0651 | 9270.0651 | 9270.0651 | 0 |
| 1733436000 | 9293.1758 | 76.49 | 0.83 | 9293.1758 | 9293.1758 | 9293.1758 | 0 |
| 1733349600 | 9216.6882 | 195.42 | 2.17 | 9216.6882 | 9216.6882 | 9216.6882 | 0 |
| 1733263200 | 9021.2674 | 39.21 | 0.44 | 9021.2674 | 9021.2674 | 9021.2674 | 0 |
| 1733176800 | 8982.0575 | 71.69 | 0.80 | 8982.0575 | 8982.0575 | 8982.0575 | 0 |
| 1732917600 | 8910.3682 | -23.65 | -0.26 | 8910.3682 | 8910.3682 | 8910.3682 | 0 |
| 1732744800 | 8934.0213 | -51.35 | -0.57 | 8934.0213 | 8934.0213 | 8934.0213 | 0 |
| 1732658400 | 8985.3693 | -46.55 | -0.52 | 8985.3693 | 8985.3693 | 8985.3693 | 0 |
| 1732572000 | 9031.9192 | 133.23 | 1.50 | 9031.9192 | 9031.9192 | 9031.9192 | 0 |
| 1732312800 | 8898.6912 | -13.36 | -0.15 | 8898.6912 | 8898.6912 | 8898.6912 | 0 |
| 1732226400 | 8912.0517 | 102.02 | 1.16 | 8912.0517 | 8912.0517 | 8912.0517 | 0 |
| 1732140000 | 8810.0296 | 171.85 | 1.99 | 8810.0296 | 8810.0296 | 8810.0296 | 0 |
| 1732053600 | 8638.176 | -16.2 | -0.19 | 8638.176 | 8638.176 | 8638.176 | 0 |
| 1731967200 | 8654.3719 | -126.05 | -1.44 | 8654.3719 | 8654.3719 | 8654.3719 | 0 |
| 1731708000 | 8780.4193 | -148.91 | -1.67 | 8780.4193 | 8780.4193 | 8780.4193 | 0 |
| 1731621600 | 8929.3335 | -14.15 | -0.16 | 8929.3335 | 8929.3335 | 8929.3335 | 0 |
| 1731535200 | 8943.4814 | 11.5 | 0.13 | 8943.4814 | 8943.4814 | 8943.4814 | 0 |
| 1731448800 | 8931.9803 | -58.39 | -0.65 | 8931.9803 | 8931.9803 | 8931.9803 | 0 |
| 1731362400 | 8990.3671 | 29.68 | 0.33 | 8990.3671 | 8990.3671 | 8990.3671 | 0 |
| 1731103200 | 8960.691 | 93.44 | 1.05 | 8960.691 | 8960.691 | 8960.691 | 0 |
| 1731016800 | 8867.2489 | 168.41 | 1.94 | 8867.2489 | 8867.2489 | 8867.2489 | 0 |
