Hot Features
프리미엄
CRSP US Large Cap Value OSV Index (CRSPLCGV)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 5817.782 | 60.84 | 1.06 | 5817.782 | 5817.782 | 5817.782 | 0 |
| 1739484000 | 5756.9458 | 69.38 | 1.22 | 5756.9458 | 5756.9458 | 5756.9458 | 0 |
| 1739397600 | 5687.5663 | -51.24 | -0.89 | 5687.5663 | 5687.5663 | 5687.5663 | 0 |
| 1739311200 | 5738.8062 | -10.51 | -0.18 | 5738.8062 | 5738.8062 | 5738.8062 | 0 |
| 1739224800 | 5749.3209 | -26 | -0.45 | 5749.3209 | 5749.3209 | 5749.3209 | 0 |
| 1738965600 | 5775.3162 | 34.53 | 0.60 | 5775.3162 | 5775.3162 | 5775.3162 | 0 |
| 1738879200 | 5740.7894 | 51.91 | 0.91 | 5740.7894 | 5740.7894 | 5740.7894 | 0 |
| 1738792800 | 5688.8753 | 25.48 | 0.45 | 5688.8753 | 5688.8753 | 5688.8753 | 0 |
| 1738706400 | 5663.3984 | 64.03 | 1.14 | 5663.3984 | 5663.3984 | 5663.3984 | 0 |
| 1738620000 | 5599.37 | -181.23 | -3.14 | 5599.37 | 5599.37 | 5599.37 | 0 |
| 1738360800 | 5780.6001 | 52.38 | 0.91 | 5780.6001 | 5780.6001 | 5780.6001 | 0 |
| 1738274400 | 5728.2178 | -12.61 | -0.22 | 5728.2178 | 5728.2178 | 5728.2178 | 0 |
| 1738188000 | 5740.8311 | 80.91 | 1.43 | 5740.8311 | 5740.8311 | 5740.8311 | 0 |
| 1738101600 | 5659.9189 | 81.53 | 1.46 | 5659.9189 | 5659.9189 | 5659.9189 | 0 |
| 1738015200 | 5578.3862 | -242.54 | -4.17 | 5578.3862 | 5578.3862 | 5578.3862 | 0 |
| 1737756000 | 5820.9226 | 49.37 | 0.86 | 5820.9226 | 5820.9226 | 5820.9226 | 0 |
| 1737669600 | 5771.5481 | 11.64 | 0.20 | 5771.5481 | 5771.5481 | 5771.5481 | 0 |
| 1737583200 | 5759.9096 | 60.83 | 1.07 | 5759.9096 | 5759.9096 | 5759.9096 | 0 |
| 1737496800 | 5699.0802 | -0.28 | -0.00 | 5699.0802 | 5699.0802 | 5699.0802 | 0 |
| 1737151200 | 5699.3589 | 33.42 | 0.59 | 5699.3589 | 5699.3589 | 5699.3589 | 0 |
| 1737064800 | 5665.9381 | 68.99 | 1.23 | 5665.9381 | 5665.9381 | 5665.9381 | 0 |
| 1736978400 | 5596.9466 | 28.29 | 0.51 | 5596.9466 | 5596.9466 | 5596.9466 | 0 |
| 1736892000 | 5568.6581 | 91.76 | 1.68 | 5568.6581 | 5568.6581 | 5568.6581 | 0 |
| 1736805600 | 5476.9027 | -125.49 | -2.24 | 5476.9027 | 5476.9027 | 5476.9027 | 0 |
| 1736546400 | 5602.3934 | -40.46 | -0.72 | 5602.3934 | 5602.3934 | 5602.3934 | 0 |
| 1736373600 | 5642.8547 | -121.61 | -2.11 | 5642.8547 | 5642.8547 | 5642.8547 | 0 |
| 1736287200 | 5764.4608 | 18.76 | 0.33 | 5764.4608 | 5764.4608 | 5764.4608 | 0 |
| 1736200800 | 5745.7029 | 124.97 | 2.22 | 5745.7029 | 5745.7029 | 5745.7029 | 0 |
| 1735941600 | 5620.7281 | -10.1 | -0.18 | 5620.7281 | 5620.7281 | 5620.7281 | 0 |
| 1735855200 | 5630.8282 | -38.52 | -0.68 | 5630.8282 | 5630.8282 | 5630.8282 | 0 |
| 1735682400 | 5669.3475 | 31.65 | 0.56 | 5669.3475 | 5669.3475 | 5669.3475 | 0 |
| 1735596000 | 5637.6995 | -128.98 | -2.24 | 5637.6995 | 5637.6995 | 5637.6995 | 0 |
| 1735336800 | 5766.676 | -32.64 | -0.56 | 5766.676 | 5766.676 | 5766.676 | 0 |
| 1735250400 | 5799.3191 | 41.29 | 0.72 | 5799.3191 | 5799.3191 | 5799.3191 | 0 |
| 1735077600 | 5758.0328 | 51.05 | 0.89 | 5758.0328 | 5758.0328 | 5758.0328 | 0 |
| 1734991200 | 5706.9844 | 117.07 | 2.09 | 5706.9844 | 5706.9844 | 5706.9844 | 0 |
| 1734732000 | 5589.9124 | -95.17 | -1.67 | 5589.9124 | 5589.9124 | 5589.9124 | 0 |
| 1734645600 | 5685.0796 | -128.92 | -2.22 | 5685.0796 | 5685.0796 | 5685.0796 | 0 |
| 1734559200 | 5814.0027 | 2.57 | 0.04 | 5814.0027 | 5814.0027 | 5814.0027 | 0 |
| 1734472800 | 5811.4348 | 13.05 | 0.23 | 5811.4348 | 5811.4348 | 5811.4348 | 0 |
| 1734386400 | 5798.3804 | -1.21 | -0.02 | 5798.3804 | 5798.3804 | 5798.3804 | 0 |
| 1734127200 | 5799.5876 | -1.62 | -0.03 | 5799.5876 | 5799.5876 | 5799.5876 | 0 |
| 1734040800 | 5801.2061 | 41.97 | 0.73 | 5801.2061 | 5801.2061 | 5801.2061 | 0 |
| 1733954400 | 5759.2406 | 11.43 | 0.20 | 5759.2406 | 5759.2406 | 5759.2406 | 0 |
| 1733868000 | 5747.8068 | -8.81 | -0.15 | 5747.8068 | 5747.8068 | 5747.8068 | 0 |
| 1733781600 | 5756.6198 | 16.02 | 0.28 | 5756.6198 | 5756.6198 | 5756.6198 | 0 |
| 1733522400 | 5740.5952 | -1.57 | -0.03 | 5740.5952 | 5740.5952 | 5740.5952 | 0 |
| 1733436000 | 5742.1642 | 51.64 | 0.91 | 5742.1642 | 5742.1642 | 5742.1642 | 0 |
| 1733349600 | 5690.5252 | 74.02 | 1.32 | 5690.5252 | 5690.5252 | 5690.5252 | 0 |
| 1733263200 | 5616.5096 | 27.41 | 0.49 | 5616.5096 | 5616.5096 | 5616.5096 | 0 |
| 1733176800 | 5589.1004 | 48.43 | 0.87 | 5589.1004 | 5589.1004 | 5589.1004 | 0 |
| 1732917600 | 5540.6751 | -10.86 | -0.20 | 5540.6751 | 5540.6751 | 5540.6751 | 0 |
| 1732744800 | 5551.5382 | 11.75 | 0.21 | 5551.5382 | 5551.5382 | 5551.5382 | 0 |
| 1732658400 | 5539.7912 | -13.79 | -0.25 | 5539.7912 | 5539.7912 | 5539.7912 | 0 |
| 1732572000 | 5553.583 | 52.27 | 0.95 | 5553.583 | 5553.583 | 5553.583 | 0 |
| 1732312800 | 5501.3173 | -35.04 | -0.63 | 5501.3173 | 5501.3173 | 5501.3173 | 0 |
| 1732226400 | 5536.3602 | 31.34 | 0.57 | 5536.3602 | 5536.3602 | 5536.3602 | 0 |
| 1732140000 | 5505.023 | 86.7 | 1.60 | 5505.023 | 5505.023 | 5505.023 | 0 |
| 1732053600 | 5418.319 | -10.3 | -0.19 | 5418.319 | 5418.319 | 5418.319 | 0 |
| 1731967200 | 5428.6238 | -52.47 | -0.96 | 5428.6238 | 5428.6238 | 5428.6238 | 0 |
