Hot Features
프리미엄
CRSP US Mid Cap Index (CRSPMI1)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 3463.0763 | -25.38 | -0.73 | 3488.4519 | 3500.6696 | 3460.1519 | 0 |
| 1738274400 | 3488.4519 | 43.34 | 1.26 | 3445.1094 | 3498.3011 | 3445.1094 | 0 |
| 1738188000 | 3445.1094 | -8.78 | -0.25 | 3453.8891 | 3464.1922 | 3435.6899 | 0 |
| 1738101600 | 3453.8891 | 0.08 | 0.00 | 3453.8078 | 3464.59 | 3438.2851 | 0 |
| 1738015200 | 3453.8078 | -30.72 | -0.88 | 3484.5327 | 3484.5327 | 3434.8654 | 0 |
| 1737756000 | 3484.5327 | -1.43 | -0.04 | 3485.9657 | 3497.4223 | 3479.48 | 0 |
| 1737669600 | 3485.9657 | 10.1 | 0.29 | 3475.865 | 3487.655 | 3463.5639 | 0 |
| 1737583200 | 3475.865 | -9.46 | -0.27 | 3486.1643 | 3492.2262 | 3475.1041 | 0 |
| 1737496800 | 3485.3219 | 45.49 | 1.32 | 3439.8365 | 3486.7747 | 3439.8365 | 0 |
| 1737151200 | 3439.8365 | 17.25 | 0.50 | 3422.5824 | 3452.5905 | 3422.5824 | 0 |
| 1737064800 | 3422.5824 | 35.64 | 1.05 | 3386.9472 | 3426.4821 | 3383.9343 | 0 |
| 1736978400 | 3386.9472 | 35.53 | 1.06 | 3351.4206 | 3409.5233 | 3351.4206 | 0 |
| 1736892000 | 3351.4206 | 33.44 | 1.01 | 3317.9802 | 3358.8028 | 3317.9802 | 0 |
| 1736805600 | 3317.9802 | 15.97 | 0.48 | 3302.0135 | 3318.4746 | 3279.149 | 0 |
| 1736546400 | 3302.0135 | -45.25 | -1.35 | 3347.2633 | 3347.2633 | 3295.5016 | 0 |
| 1736373600 | 3347.2633 | 8.52 | 0.26 | 3338.7393 | 3347.5339 | 3313.565 | 0 |
| 1736287200 | 3338.7393 | -19.17 | -0.57 | 3357.9113 | 3374.3899 | 3326.6212 | 0 |
| 1736200800 | 3357.9113 | 2.07 | 0.06 | 3355.8378 | 3385.7805 | 3354.5358 | 0 |
| 1735941600 | 3355.8378 | 40.77 | 1.23 | 3315.0632 | 3359.5768 | 3315.0632 | 0 |
| 1735855200 | 3315.0632 | -2.24 | -0.07 | 3317.3039 | 3345.6401 | 3299.2163 | 0 |
| 1735682400 | 3317.3039 | -3.28 | -0.10 | 3320.5868 | 3336.9107 | 3306.9067 | 0 |
| 1735596000 | 3320.5868 | -31.78 | -0.95 | 3352.3629 | 3352.3629 | 3293.0713 | 0 |
| 1735336800 | 3352.3629 | -30.26 | -0.89 | 3382.6276 | 3382.6276 | 3337.2116 | 0 |
| 1735250400 | 3382.6276 | 0.04 | 0.00 | 3382.5916 | 3387.3107 | 3365.7821 | 0 |
| 1735077600 | 3382.5916 | 29.2 | 0.87 | 3353.3884 | 3382.9935 | 3353.0691 | 0 |
| 1734991200 | 3353.3926 | -2.11 | -0.06 | 3355.5033 | 3355.8793 | 3324.0931 | 0 |
| 1734732000 | 3355.5033 | 52.17 | 1.58 | 3303.3363 | 3372.3709 | 3289.1864 | 0 |
| 1734645600 | 3303.3363 | -7.6 | -0.23 | 3310.9325 | 3349.9148 | 3302.9751 | 0 |
| 1734559200 | 3310.9325 | -114.42 | -3.34 | 3425.3489 | 3428.5692 | 3309.607 | 0 |
| 1734472800 | 3425.3489 | -29.48 | -0.85 | 3454.8276 | 3454.8276 | 3421.6864 | 0 |
| 1734386400 | 3454.8276 | -7.45 | -0.22 | 3462.2743 | 3475.4939 | 3453.8186 | 0 |
| 1734127200 | 3462.2743 | -14.16 | -0.41 | 3476.4352 | 3477.4273 | 3456.035 | 0 |
| 1734040800 | 3476.4352 | -14.38 | -0.41 | 3490.8133 | 3494.4974 | 3476.3957 | 0 |
| 1733954400 | 3490.8133 | 12.48 | 0.36 | 3478.3338 | 3498.0055 | 3478.3338 | 0 |
| 1733868000 | 3478.3338 | -35.91 | -1.02 | 3514.2424 | 3514.2424 | 3475.4951 | 0 |
| 1733781600 | 3514.2424 | -38.27 | -1.08 | 3552.5133 | 3559.2277 | 3513.3256 | 0 |
| 1733522400 | 3552.5133 | 6.19 | 0.17 | 3546.3191 | 3568.0182 | 3546.3191 | 0 |
| 1733436000 | 3546.3191 | -16.63 | -0.47 | 3562.9493 | 3569.913 | 3545.0219 | 0 |
| 1733349600 | 3562.9493 | 15.43 | 0.44 | 3547.5155 | 3563.0996 | 3546.3755 | 0 |
| 1733263200 | 3547.5155 | -5.53 | -0.16 | 3553.0454 | 3557.8686 | 3542.2195 | 0 |
| 1733176800 | 3553.0454 | -12.85 | -0.36 | 3565.895 | 3569.8721 | 3548.2248 | 0 |
| 1732917600 | 3565.895 | 6.2 | 0.17 | 3559.6918 | 3576.9241 | 3559.6918 | 0 |
| 1732744800 | 3559.6918 | -3.34 | -0.09 | 3563.0294 | 3578.6465 | 3554.5683 | 0 |
| 1732658400 | 3563.0294 | 1.99 | 0.06 | 3561.0389 | 3564.7915 | 3548.0013 | 0 |
| 1732572000 | 3561.0389 | 26.16 | 0.74 | 3534.8769 | 3576.954 | 3534.8769 | 0 |
| 1732312800 | 3534.8769 | 33.98 | 0.97 | 3500.8934 | 3537.75 | 3500.8934 | 0 |
| 1732226400 | 3500.8934 | 45.43 | 1.31 | 3455.4648 | 3508.7928 | 3455.4648 | 0 |
| 1732140000 | 3455.4648 | 11.65 | 0.34 | 3443.8125 | 3458.0318 | 3427.3899 | 0 |
| 1732053600 | 3443.8125 | 9.9 | 0.29 | 3433.9151 | 3446.5294 | 3405.2685 | 0 |
| 1731967200 | 3433.9151 | 17.02 | 0.50 | 3417.009 | 3441.3369 | 3414.4965 | 0 |
| 1731708000 | 3416.892 | -19.59 | -0.57 | 3436.4828 | 3436.7569 | 3409.2367 | 0 |
| 1731621600 | 3436.4828 | -32.5 | -0.94 | 3468.9858 | 3471.6702 | 3434.8762 | 0 |
| 1731535200 | 3468.9858 | -5.22 | -0.15 | 3474.2078 | 3494.1216 | 3466.0404 | 0 |
| 1731448800 | 3474.2078 | -22.63 | -0.65 | 3496.8367 | 3496.8367 | 3461.3072 | 0 |
| 1731362400 | 3496.8367 | 26.56 | 0.77 | 3470.272 | 3509.4123 | 3470.272 | 0 |
| 1731103200 | 3470.272 | 24.33 | 0.71 | 3445.9395 | 3477.1263 | 3443.5859 | 0 |
| 1731016800 | 3445.9395 | 10.59 | 0.31 | 3435.3463 | 3453.9138 | 3435.3463 | 0 |
| 1730930400 | 3435.3463 | 87.32 | 2.61 | 3348.0259 | 3438.1422 | 3348.0259 | 0 |
| 1730844000 | 3348.0259 | 51.54 | 1.56 | 3296.4862 | 3348.2947 | 3295.7336 | 0 |
| 1730757600 | 3296.4862 | -0.21 | -0.01 | 3296.697 | 3311.7638 | 3286.8537 | 0 |
| 1730494800 | 3296.697 | -1.35 | -0.04 | 3298.0465 | 3330.8863 | 3295.0717 | 0 |
