Hot Features
프리미엄
CRSP US Mega Cap OSV Index (CRSPMEV)
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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 4726.6705 | -6.83 | -0.14 | 4726.6705 | 4726.6705 | 4726.6705 | 0 |
| 1732572000 | 4733.5037 | 42.95 | 0.92 | 4733.5037 | 4733.5037 | 4733.5037 | 0 |
| 1732312800 | 4690.5531 | -7.1 | -0.15 | 4690.5531 | 4690.5531 | 4690.5531 | 0 |
| 1732226400 | 4697.6561 | 20.26 | 0.43 | 4697.6561 | 4697.6561 | 4697.6561 | 0 |
| 1732140000 | 4677.392 | 48.65 | 1.05 | 4677.392 | 4677.392 | 4677.392 | 0 |
| 1732053600 | 4628.7392 | -11.71 | -0.25 | 4628.7392 | 4628.7392 | 4628.7392 | 0 |
| 1731967200 | 4640.4519 | -30.11 | -0.64 | 4640.4519 | 4640.4519 | 4640.4519 | 0 |
| 1731708000 | 4670.5598 | -66.17 | -1.40 | 4670.5598 | 4670.5598 | 4670.5598 | 0 |
| 1731621600 | 4736.7294 | 3.22 | 0.07 | 4736.7294 | 4736.7294 | 4736.7294 | 0 |
| 1731535200 | 4733.508 | -11.46 | -0.24 | 4733.508 | 4733.508 | 4733.508 | 0 |
| 1731448800 | 4744.9727 | -7.49 | -0.16 | 4744.9727 | 4744.9727 | 4744.9727 | 0 |
| 1731362400 | 4752.4618 | 23.14 | 0.49 | 4752.4618 | 4752.4618 | 4752.4618 | 0 |
| 1731103200 | 4729.3203 | 29.42 | 0.63 | 4729.3203 | 4729.3203 | 4729.3203 | 0 |
| 1731016800 | 4699.9023 | 41.14 | 0.88 | 4699.9023 | 4699.9023 | 4699.9023 | 0 |
| 1730930400 | 4658.7605 | 135.54 | 3.00 | 4658.7605 | 4658.7605 | 4658.7605 | 0 |
| 1730844000 | 4523.2202 | -4.82 | -0.11 | 4523.2202 | 4523.2202 | 4523.2202 | 0 |
| 1730757600 | 4528.0441 | 0.59 | 0.01 | 4528.0441 | 4528.0441 | 4528.0441 | 0 |
| 1730494800 | 4527.4493 | -35 | -0.77 | 4527.4493 | 4527.4493 | 4527.4493 | 0 |
| 1730408400 | 4562.4444 | -50.1 | -1.09 | 4562.4444 | 4562.4444 | 4562.4444 | 0 |
| 1730322000 | 4612.5469 | 14.49 | 0.32 | 4612.5469 | 4612.5469 | 4612.5469 | 0 |
| 1730235600 | 4598.0616 | -22.52 | -0.49 | 4598.0616 | 4598.0616 | 4598.0616 | 0 |
| 1730149200 | 4620.5834 | 12.4 | 0.27 | 4620.5834 | 4620.5834 | 4620.5834 | 0 |
| 1729890000 | 4608.1847 | 13.49 | 0.29 | 4608.1847 | 4608.1847 | 4608.1847 | 0 |
| 1729803600 | 4594.6931 | -16.64 | -0.36 | 4594.6931 | 4594.6931 | 4594.6931 | 0 |
| 1729717200 | 4611.3333 | 7.64 | 0.17 | 4611.3333 | 4611.3333 | 4611.3333 | 0 |
| 1729630800 | 4603.6957 | -16.25 | -0.35 | 4603.6957 | 4603.6957 | 4603.6957 | 0 |
| 1729544400 | 4619.9502 | -7.73 | -0.17 | 4619.9502 | 4619.9502 | 4619.9502 | 0 |
| 1729285200 | 4627.6832 | -13.48 | -0.29 | 4627.6832 | 4627.6832 | 4627.6832 | 0 |
| 1729198800 | 4641.1641 | 51.81 | 1.13 | 4641.1641 | 4641.1641 | 4641.1641 | 0 |
| 1729112400 | 4589.3572 | -41.94 | -0.91 | 4589.3572 | 4589.3572 | 4589.3572 | 0 |
| 1729026000 | 4631.301 | 22.04 | 0.48 | 4631.301 | 4631.301 | 4631.301 | 0 |
| 1728939600 | 4609.2628 | 40.27 | 0.88 | 4609.2628 | 4609.2628 | 4609.2628 | 0 |
| 1728680400 | 4568.995 | 3.23 | 0.07 | 4568.995 | 4568.995 | 4568.995 | 0 |
| 1728594000 | 4565.7689 | 22.31 | 0.49 | 4565.7689 | 4565.7689 | 4565.7689 | 0 |
| 1728507600 | 4543.4559 | 25.91 | 0.57 | 4543.4559 | 4543.4559 | 4543.4559 | 0 |
| 1728421200 | 4517.5464 | -7.51 | -0.17 | 4517.5464 | 4517.5464 | 4517.5464 | 0 |
| 1728334800 | 4525.0576 | -7.04 | -0.16 | 4525.0576 | 4525.0576 | 4525.0576 | 0 |
| 1728075600 | 4532.1004 | 42.69 | 0.95 | 4532.1004 | 4532.1004 | 4532.1004 | 0 |
| 1727989200 | 4489.4144 | -3.6 | -0.08 | 4489.4144 | 4489.4144 | 4489.4144 | 0 |
| 1727902800 | 4493.0191 | -48.87 | -1.08 | 4493.0191 | 4493.0191 | 4493.0191 | 0 |
| 1727816400 | 4541.888 | 27.79 | 0.62 | 4541.888 | 4541.888 | 4541.888 | 0 |
| 1727730000 | 4514.098 | -30.91 | -0.68 | 4514.098 | 4514.098 | 4514.098 | 0 |
| 1727470800 | 4545.0049 | -10.72 | -0.24 | 4545.0049 | 4545.0049 | 4545.0049 | 0 |
| 1727384400 | 4555.7271 | 28.39 | 0.63 | 4555.7271 | 4555.7271 | 4555.7271 | 0 |
| 1727298000 | 4527.333 | 5.15 | 0.11 | 4527.333 | 4527.333 | 4527.333 | 0 |
| 1727211600 | 4522.1875 | 7.47 | 0.17 | 4522.1875 | 4522.1875 | 4522.1875 | 0 |
| 1727125200 | 4514.719 | 12.07 | 0.27 | 4514.719 | 4514.719 | 4514.719 | 0 |
| 1726866000 | 4502.6497 | -7.89 | -0.17 | 4502.6497 | 4502.6497 | 4502.6497 | 0 |
| 1726779600 | 4510.5392 | 57.93 | 1.30 | 4510.5392 | 4510.5392 | 4510.5392 | 0 |
| 1726693200 | 4452.6043 | -13.43 | -0.30 | 4452.6043 | 4452.6043 | 4452.6043 | 0 |
| 1726606800 | 4466.039 | 26.89 | 0.61 | 4466.039 | 4466.039 | 4466.039 | 0 |
| 1726520400 | 4439.1466 | 7.01 | 0.16 | 4439.1466 | 4439.1466 | 4439.1466 | 0 |
| 1726261200 | 4432.1354 | 35.41 | 0.81 | 4432.1354 | 4432.1354 | 4432.1354 | 0 |
| 1726174800 | 4396.7296 | 56.52 | 1.30 | 4396.7296 | 4396.7296 | 4396.7296 | 0 |
| 1726088400 | 4340.2092 | 6.78 | 0.16 | 4340.2092 | 4340.2092 | 4340.2092 | 0 |
| 1726002000 | 4333.4312 | 30.59 | 0.71 | 4333.4312 | 4333.4312 | 4333.4312 | 0 |
| 1725915600 | 4302.8421 | -47.67 | -1.10 | 4302.8421 | 4302.8421 | 4302.8421 | 0 |
| 1725656400 | 4350.5101 | -4.37 | -0.10 | 4350.5101 | 4350.5101 | 4350.5101 | 0 |
| 1725570000 | 4354.8839 | 8.38 | 0.19 | 4354.8839 | 4354.8839 | 4354.8839 | 0 |
| 1725483600 | 4346.5051 | -90.43 | -2.04 | 4346.5051 | 4346.5051 | 4346.5051 | 0 |
| 1725397200 | 4436.9378 | 0.63 | 0.01 | 4436.9378 | 4436.9378 | 4436.9378 | 0 |
| 1725051600 | 4436.3043 | 1.61 | 0.04 | 4436.3043 | 4436.3043 | 4436.3043 | 0 |
| 1724965200 | 4434.6952 | -10.29 | -0.23 | 4434.6952 | 4434.6952 | 4434.6952 | 0 |
| 1724878800 | 4444.9842 | 17.1 | 0.39 | 4444.9842 | 4444.9842 | 4444.9842 | 0 |
| 1724792400 | 4427.8794 | -31.71 | -0.71 | 4427.8794 | 4427.8794 | 4427.8794 | 0 |
