Hot Features
프리미엄
CRSP US Large Cap Index (CRSPLC1)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 4469.1099 | 56.93 | 1.29 | 4412.1776 | 4474.0438 | 4412.1776 | 0 |
| 1735855200 | 4412.1776 | -7.93 | -0.18 | 4420.1105 | 4461.2875 | 4382.8974 | 0 |
| 1735682400 | 4420.1105 | -20.19 | -0.45 | 4440.2981 | 4456.5772 | 4410.743 | 0 |
| 1735596000 | 4440.2981 | -48.62 | -1.08 | 4488.9219 | 4488.9219 | 4412.2654 | 0 |
| 1735336800 | 4488.9219 | -50.89 | -1.12 | 4539.8108 | 4539.8108 | 4460.7352 | 0 |
| 1735250400 | 4539.8108 | -2.15 | -0.05 | 4541.9592 | 4548.8787 | 4517.2632 | 0 |
| 1735077600 | 4541.9592 | 50.19 | 1.12 | 4491.7646 | 4542.0084 | 4491.7646 | 0 |
| 1734991200 | 4491.7655 | 30.53 | 0.68 | 4461.2332 | 4494.6155 | 4439.0631 | 0 |
| 1734732000 | 4461.2332 | 48.92 | 1.11 | 4412.3131 | 4498.9847 | 4384.6592 | 0 |
| 1734645600 | 4412.3131 | -3.56 | -0.08 | 4415.8681 | 4463.1565 | 4411.584 | 0 |
| 1734559200 | 4415.8681 | -136.96 | -3.01 | 4552.8325 | 4566.1895 | 4412.5984 | 0 |
| 1734472800 | 4552.8325 | -18.71 | -0.41 | 4571.5431 | 4571.5431 | 4541.6542 | 0 |
| 1734386400 | 4571.5431 | 18.79 | 0.41 | 4552.756 | 4579.9357 | 4552.756 | 0 |
| 1734127200 | 4552.756 | 0.46 | 0.01 | 4552.2956 | 4573.765 | 4541.6196 | 0 |
| 1734040800 | 4552.2956 | -25.49 | -0.56 | 4577.7902 | 4577.7902 | 4552.2951 | 0 |
| 1733954400 | 4577.7902 | 38.71 | 0.85 | 4539.0823 | 4584.1665 | 4539.0823 | 0 |
| 1733868000 | 4539.0823 | -15.11 | -0.33 | 4554.1915 | 4562.8466 | 4535.2082 | 0 |
| 1733781600 | 4554.1915 | -31.45 | -0.69 | 4585.6388 | 4585.6388 | 4551.3415 | 0 |
| 1733522400 | 4585.6388 | 13.7 | 0.30 | 4571.9359 | 4591.8612 | 4571.9359 | 0 |
| 1733436000 | 4571.9359 | -9.27 | -0.20 | 4581.2049 | 4587.3081 | 4570.4539 | 0 |
| 1733349600 | 4581.2049 | 32.3 | 0.71 | 4548.9004 | 4583.8981 | 4548.9004 | 0 |
| 1733263200 | 4548.9004 | 2.91 | 0.06 | 4545.987 | 4550.2791 | 4536.3854 | 0 |
| 1733176800 | 4545.987 | 11.75 | 0.26 | 4534.2344 | 4550.6695 | 4534.2344 | 0 |
| 1732917600 | 4534.2344 | 24.65 | 0.55 | 4509.584 | 4543.4303 | 4509.584 | 0 |
| 1732744800 | 4509.584 | -17.38 | -0.38 | 4526.9614 | 4526.9614 | 4499.159 | 0 |
| 1732658400 | 4526.9614 | 25.19 | 0.56 | 4501.7758 | 4529.5302 | 4501.7758 | 0 |
| 1732572000 | 4501.7758 | 13.45 | 0.30 | 4488.329 | 4527.5238 | 4484.6066 | 0 |
| 1732312800 | 4488.329 | 17.05 | 0.38 | 4471.2754 | 4491.0167 | 4469.7414 | 0 |
| 1732226400 | 4471.2754 | 24.6 | 0.55 | 4446.6753 | 4482.3984 | 4425.7177 | 0 |
| 1732140000 | 4446.6753 | -0.07 | -0.00 | 4446.7409 | 4449.3767 | 4404.4662 | 0 |
| 1732053600 | 4446.7409 | 19.88 | 0.45 | 4426.8599 | 4450.8002 | 4399.7163 | 0 |
| 1731967200 | 4426.8599 | 18.25 | 0.41 | 4408.6337 | 4437.0575 | 4405.4048 | 0 |
| 1731708000 | 4408.6076 | -59.63 | -1.33 | 4468.2388 | 4468.2388 | 4395.4033 | 0 |
| 1731621600 | 4468.2388 | -27.92 | -0.62 | 4496.1556 | 4502.405 | 4463.428 | 0 |
| 1731535200 | 4496.1556 | 0.07 | 0.00 | 4496.0862 | 4514.4774 | 4483.9453 | 0 |
| 1731448800 | 4496.0862 | -11.93 | -0.26 | 4508.0131 | 4514.5258 | 4477.9753 | 0 |
| 1731362400 | 4508.0131 | 7.41 | 0.16 | 4500.6046 | 4519.3918 | 4497.1582 | 0 |
| 1731103200 | 4500.6046 | 16.49 | 0.37 | 4484.1163 | 4513.0734 | 4484.1163 | 0 |
| 1731016800 | 4484.1163 | 34.41 | 0.77 | 4449.7078 | 4492.1009 | 4449.7078 | 0 |
| 1730930400 | 4449.7078 | 112.18 | 2.59 | 4337.5319 | 4454.5938 | 4337.5319 | 0 |
| 1730844000 | 4337.5319 | 53.08 | 1.24 | 4284.4528 | 4338.0408 | 4284.4528 | 0 |
| 1730757600 | 4284.4528 | -12.84 | -0.30 | 4297.2959 | 4304.9459 | 4272.4192 | 0 |
| 1730494800 | 4297.2959 | 18.25 | 0.43 | 4279.0415 | 4329.8191 | 4279.0415 | 0 |
| 1730408400 | 4279.0415 | -80.29 | -1.84 | 4359.3325 | 4359.3325 | 4277.1153 | 0 |
| 1730322000 | 4359.3325 | -14.53 | -0.33 | 4373.8587 | 4387.567 | 4357.3837 | 0 |
| 1730235600 | 4373.8587 | 7.96 | 0.18 | 4365.8941 | 4384.1058 | 4350.1642 | 0 |
| 1730149200 | 4365.8941 | 11.67 | 0.27 | 4354.2245 | 4380.1617 | 4354.2245 | 0 |
| 1729890000 | 4354.2245 | -1.69 | -0.04 | 4355.9119 | 4395.1362 | 4348.3337 | 0 |
| 1729803600 | 4355.9119 | 9.84 | 0.23 | 4346.0696 | 4361.5939 | 4337.7941 | 0 |
| 1729717200 | 4346.0696 | -40.8 | -0.93 | 4386.8651 | 4386.8651 | 4320.345 | 0 |
| 1729630800 | 4386.8651 | -1.83 | -0.04 | 4388.6904 | 4395.3772 | 4364.7697 | 0 |
| 1729544400 | 4388.6904 | -8.09 | -0.18 | 4396.7829 | 4398.7734 | 4366.9969 | 0 |
| 1729285200 | 4396.7829 | 17.57 | 0.40 | 4379.2161 | 4401.9567 | 4379.2161 | 0 |
| 1729198800 | 4379.2161 | -0.6 | -0.01 | 4379.8193 | 4409.1665 | 4378.3053 | 0 |
| 1729112400 | 4379.8193 | 20.12 | 0.46 | 4359.7034 | 4382.5235 | 4353.037 | 0 |
| 1729026000 | 4359.7034 | -32.77 | -0.75 | 4392.4734 | 4402.7432 | 4351.8975 | 0 |
| 1728939600 | 4392.4734 | 33.02 | 0.76 | 4359.4525 | 4401.1288 | 4359.4525 | 0 |
| 1728680400 | 4359.4525 | 27.44 | 0.63 | 4332.0123 | 4364.4694 | 4327.9595 | 0 |
| 1728594000 | 4332.0123 | -7.76 | -0.18 | 4339.7764 | 4343.264 | 4320.564 | 0 |
| 1728507600 | 4339.7764 | 31.35 | 0.73 | 4308.4237 | 4343.0859 | 4303.6938 | 0 |
| 1728421200 | 4308.4237 | 41.25 | 0.97 | 4267.1705 | 4313.1498 | 4267.1705 | 0 |
| 1728334800 | 4267.1705 | -41.58 | -0.97 | 4308.7541 | 4308.7541 | 4260.86 | 0 |
| 1728075600 | 4308.7541 | 39.73 | 0.93 | 4269.0214 | 4310.0907 | 4269.0214 | 0 |
