Hot Features
프리미엄
CRSP US Large Cap Value Total Return (CRSPLCVT)
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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 3814.0974 | 9.65 | 0.25 | 3804.5349 | 3845.9792 | 3795.0802 | 0 |
| 1744837200 | 3804.4489 | -45.44 | -1.18 | 3850.1496 | 3864.9857 | 3783.1088 | 0 |
| 1744750800 | 3849.8871 | -12.3 | -0.32 | 3862.9515 | 3892.0279 | 3847.5431 | 0 |
| 1744664400 | 3862.1822 | 43.66 | 1.14 | 3818.535 | 3881.2125 | 3818.535 | 0 |
| 1744405200 | 3818.5185 | 56.75 | 1.51 | 3761.8377 | 3833.6654 | 3727.4469 | 0 |
| 1744318800 | 3761.7729 | -101.33 | -2.62 | 3864.2848 | 3864.2848 | 3667.651 | 0 |
| 1744232400 | 3863.0997 | 237.63 | 6.55 | 3625.4738 | 3880.6633 | 3567.4395 | 0 |
| 1744146000 | 3625.4738 | -46.99 | -1.28 | 3672.4866 | 3787.0917 | 3574.389 | 0 |
| 1744059600 | 3672.4622 | -26.84 | -0.73 | 3699.3955 | 3781.0351 | 3548.125 | 0 |
| 1743800400 | 3699.2973 | -235.19 | -5.98 | 3935.6102 | 3935.6102 | 3694.897 | 0 |
| 1743714000 | 3934.4858 | -152.11 | -3.72 | 4086.948 | 4086.948 | 3931.3531 | 0 |
| 1743627600 | 4086.5974 | 23.34 | 0.57 | 4063.5159 | 4090.3702 | 4040.5272 | 0 |
| 1743541200 | 4063.2602 | -8.79 | -0.22 | 4072.2433 | 4079.0383 | 4029.5793 | 0 |
| 1743454800 | 4072.0535 | 42.74 | 1.06 | 4030.1081 | 4089.2182 | 4011.1834 | 0 |
| 1743195600 | 4029.3179 | -46.36 | -1.14 | 4075.9185 | 4079.7137 | 4022.8818 | 0 |
| 1743109200 | 4075.6808 | -8.77 | -0.21 | 4084.4784 | 4095.719 | 4062.3375 | 0 |
| 1743022800 | 4084.4467 | 5.44 | 0.13 | 4079.0029 | 4109.9646 | 4073.9734 | 0 |
| 1742936400 | 4079.0029 | -14.1 | -0.34 | 4093.4641 | 4099.2569 | 4064.6287 | 0 |
| 1742850000 | 4093.107 | 45.64 | 1.13 | 4047.5229 | 4097.328 | 4047.5229 | 0 |
| 1742590800 | 4047.4632 | -18.83 | -0.46 | 4066.5672 | 4066.5672 | 4019.4988 | 0 |
| 1742504400 | 4066.2922 | -5.99 | -0.15 | 4073.0458 | 4083.8729 | 4048.7287 | 0 |
| 1742418000 | 4072.2772 | 24.23 | 0.60 | 4048.0657 | 4088.6152 | 4043.8415 | 0 |
| 1742331600 | 4048.0516 | -17.64 | -0.43 | 4065.9149 | 4065.9149 | 4036.2778 | 0 |
| 1742245200 | 4065.6917 | 49.1 | 1.22 | 4017.2256 | 4077.6522 | 4012.7043 | 0 |
| 1741986000 | 4016.5938 | 65.57 | 1.66 | 3952.4541 | 4021.0477 | 3952.4541 | 0 |
| 1741899600 | 3951.0213 | -21.13 | -0.53 | 3972.6593 | 3992.4985 | 3938.4483 | 0 |
| 1741813200 | 3972.1561 | -17.69 | -0.44 | 3989.9589 | 4004.2097 | 3950.4823 | 0 |
| 1741726800 | 3989.8424 | -49.2 | -1.22 | 4039.1412 | 4041.5537 | 3971.333 | 0 |
| 1741640400 | 4039.041 | -50.45 | -1.23 | 4090.6084 | 4091.2715 | 4009.4518 | 0 |
| 1741384800 | 4089.4919 | 36.4 | 0.90 | 4054.3119 | 4099.2025 | 4041.9127 | 0 |
| 1741298400 | 4053.0921 | -32.11 | -0.79 | 4085.3903 | 4085.3903 | 4027.5017 | 0 |
| 1741212000 | 4085.1981 | 31.67 | 0.78 | 4053.6565 | 4097.4124 | 4035.3485 | 0 |
| 1741125600 | 4053.5242 | -82.79 | -2.00 | 4136.5589 | 4136.5589 | 4045.4714 | 0 |
| 1741039200 | 4136.3131 | -38.23 | -0.92 | 4175.0875 | 4196.3788 | 4111.692 | 0 |
| 1740780000 | 4174.5408 | 57.66 | 1.40 | 4117.9294 | 4177.6109 | 4107.6297 | 0 |
| 1740693600 | 4116.8773 | -13.8 | -0.33 | 4130.7149 | 4165.1527 | 4115.3854 | 0 |
| 1740607200 | 4130.6817 | -15.75 | -0.38 | 4146.4663 | 4161.3457 | 4122.1575 | 0 |
| 1740520800 | 4146.4323 | 10.06 | 0.24 | 4136.3921 | 4160.3743 | 4123.0541 | 0 |
| 1740434400 | 4136.3764 | 3.58 | 0.09 | 4133.1207 | 4157.3331 | 4132.1708 | 0 |
| 1740175200 | 4132.8013 | -48.81 | -1.17 | 4181.8651 | 4182.1246 | 4128.7166 | 0 |
| 1740088800 | 4181.6072 | -17.59 | -0.42 | 4199.2847 | 4199.2847 | 4158.6452 | 0 |
| 1740002400 | 4199.2004 | 18.33 | 0.44 | 4181.146 | 4200.7038 | 4170.2856 | 0 |
| 1739916000 | 4180.8698 | 23.79 | 0.57 | 4158.3498 | 4180.9056 | 4151.2673 | 0 |
| 1739570400 | 4157.0751 | -9.05 | -0.22 | 4167.8359 | 4182.554 | 4155.5655 | 0 |
| 1739484000 | 4166.1286 | 29.45 | 0.71 | 4136.6743 | 4168.9811 | 4136.6743 | 0 |
| 1739397600 | 4136.6743 | -21.97 | -0.53 | 4159.6696 | 4159.6696 | 4120.5457 | 0 |
| 1739311200 | 4158.6453 | 14.55 | 0.35 | 4144.1123 | 4159.8943 | 4128.0754 | 0 |
| 1739224800 | 4144.0913 | 15.66 | 0.38 | 4128.886 | 4144.8417 | 4122.4285 | 0 |
| 1738965600 | 4128.4351 | -27.55 | -0.66 | 4156.4681 | 4167.2294 | 4126.9978 | 0 |
| 1738879200 | 4155.9878 | -5.39 | -0.13 | 4161.3745 | 4174.7362 | 4136.3328 | 0 |
| 1738792800 | 4161.3745 | 32.56 | 0.79 | 4128.8515 | 4162.9876 | 4125.9597 | 0 |
| 1738706400 | 4128.8144 | 0.37 | 0.01 | 4128.5042 | 4135.5514 | 4111.4879 | 0 |
| 1738620000 | 4128.445 | -13.35 | -0.32 | 4142.2568 | 4142.738 | 4077.514 | 0 |
| 1738360800 | 4141.7986 | -24.1 | -0.58 | 4166.1584 | 4177.1572 | 4137.4377 | 0 |
| 1738274400 | 4165.8956 | 43.1 | 1.05 | 4122.9369 | 4175.5816 | 4122.9369 | 0 |
| 1738188000 | 4122.7969 | -8.25 | -0.20 | 4131.0977 | 4152.8212 | 4116.0301 | 0 |
| 1738101600 | 4131.0469 | -29.99 | -0.72 | 4161.037 | 4161.8366 | 4123.9114 | 0 |
| 1738015200 | 4161.037 | 5.5 | 0.13 | 4155.6166 | 4162.1944 | 4129.8761 | 0 |
| 1737756000 | 4155.5381 | -0.27 | -0.01 | 4156.696 | 4165.8881 | 4148.2152 | 0 |
| 1737669600 | 4155.8086 | 30.89 | 0.75 | 4125.0739 | 4155.8607 | 4123.6256 | 0 |
| 1737583200 | 4124.9195 | -19.51 | -0.47 | 4144.9636 | 4146.6026 | 4123.7397 | 0 |
| 1737496800 | 4144.4322 | 49.85 | 1.22 | 4094.7447 | 4145.0374 | 4094.7447 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
