Hot Features
프리미엄
CRSP US Mid Cap Growth (CRSPMIG1)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 3422.4144 | 62.92 | 1.87 | 3359.4972 | 3426.149 | 3321.6854 | 0 |
| 1744318800 | 3359.4972 | -121.28 | -3.48 | 3480.7784 | 3480.7784 | 3272.0852 | 0 |
| 1744232400 | 3480.7784 | 306.23 | 9.65 | 3174.5468 | 3496.3245 | 3137.1021 | 0 |
| 1744146000 | 3174.5468 | -59.79 | -1.85 | 3234.3415 | 3352.1318 | 3131.8478 | 0 |
| 1744059600 | 3234.3415 | -4.53 | -0.14 | 3238.8721 | 3357.2025 | 3083.3999 | 0 |
| 1743800400 | 3238.8721 | -216.5 | -6.27 | 3455.3696 | 3455.3696 | 3233.1033 | 0 |
| 1743714000 | 3455.3696 | -203.48 | -5.56 | 3658.8472 | 3658.8472 | 3453.4279 | 0 |
| 1743627600 | 3658.8472 | 46.31 | 1.28 | 3612.5328 | 3671.9704 | 3570.8111 | 0 |
| 1743541200 | 3612.5328 | 22.54 | 0.63 | 3589.996 | 3620.2154 | 3552.1128 | 0 |
| 1743454800 | 3589.996 | 8.08 | 0.23 | 3581.9147 | 3602.9438 | 3510.4077 | 0 |
| 1743195600 | 3581.9147 | -70.39 | -1.93 | 3652.3088 | 3652.3088 | 3568.6956 | 0 |
| 1743109200 | 3652.3088 | -24.03 | -0.65 | 3676.3393 | 3686.1061 | 3633.1803 | 0 |
| 1743022800 | 3676.3393 | -50.02 | -1.34 | 3726.3581 | 3730.6246 | 3664.0244 | 0 |
| 1742936400 | 3726.3581 | 0.65 | 0.02 | 3725.7035 | 3744.3525 | 3709.9244 | 0 |
| 1742850000 | 3725.7035 | 90.12 | 2.48 | 3635.5838 | 3730.9837 | 3635.5838 | 0 |
| 1742590800 | 3635.5838 | 3.66 | 0.10 | 3631.9278 | 3637.5852 | 3578.5095 | 0 |
| 1742504400 | 3631.9278 | -14.47 | -0.40 | 3646.3986 | 3666.3306 | 3620.7424 | 0 |
| 1742418000 | 3646.3986 | 60.18 | 1.68 | 3586.221 | 3672.3706 | 3586.221 | 0 |
| 1742331600 | 3586.221 | -44.95 | -1.24 | 3631.1744 | 3631.1744 | 3568.6536 | 0 |
| 1742245200 | 3631.1744 | 59.74 | 1.67 | 3571.4366 | 3648.9766 | 3568.6217 | 0 |
| 1741986000 | 3571.4366 | 88.91 | 2.55 | 3482.5289 | 3573.6732 | 3482.5289 | 0 |
| 1741899600 | 3482.5289 | -73.96 | -2.08 | 3556.4881 | 3556.4881 | 3468.1917 | 0 |
| 1741813200 | 3556.4881 | 17.38 | 0.49 | 3539.1083 | 3599.8547 | 3521.6436 | 0 |
| 1741726800 | 3539.1083 | -11.45 | -0.32 | 3550.5577 | 3580.2475 | 3506.5398 | 0 |
| 1741640400 | 3550.5577 | -113.46 | -3.10 | 3664.0206 | 3664.0206 | 3522.3818 | 0 |
| 1741384800 | 3664.0206 | 19.68 | 0.54 | 3644.3428 | 3672.7568 | 3572.2672 | 0 |
| 1741298400 | 3644.3428 | -107 | -2.85 | 3751.3426 | 3751.3426 | 3636.3424 | 0 |
| 1741212000 | 3751.3426 | 49.86 | 1.35 | 3701.481 | 3754.9474 | 3676.3203 | 0 |
| 1741125600 | 3701.481 | -32.43 | -0.87 | 3733.9081 | 3762.2716 | 3635.258 | 0 |
| 1741039200 | 3733.9081 | -74.32 | -1.95 | 3808.2276 | 3840.3162 | 3714.7081 | 0 |
| 1740780000 | 3808.2276 | 56.94 | 1.52 | 3751.2894 | 3809.951 | 3741.8278 | 0 |
| 1740693600 | 3751.2894 | -60.56 | -1.59 | 3811.8542 | 3837.3114 | 3750.2986 | 0 |
| 1740607200 | 3811.8542 | 25.31 | 0.67 | 3786.5428 | 3854.3192 | 3786.5428 | 0 |
| 1740520800 | 3786.5428 | -26.61 | -0.70 | 3813.1566 | 3813.1566 | 3743.682 | 0 |
| 1740434400 | 3813.1566 | -26.76 | -0.70 | 3839.9129 | 3846.6661 | 3780.6889 | 0 |
| 1740175200 | 3839.9129 | -110.64 | -2.80 | 3950.5564 | 3959.1219 | 3829.667 | 0 |
| 1740088800 | 3950.5564 | -52.06 | -1.30 | 4002.617 | 4002.617 | 3916.8851 | 0 |
| 1740002400 | 4002.617 | -20.12 | -0.50 | 4022.7416 | 4023.0443 | 3994.8359 | 0 |
| 1739916000 | 4022.7416 | 22.72 | 0.57 | 4000.0258 | 4022.7416 | 4000.0258 | 0 |
| 1739570400 | 4000.0258 | -17.7 | -0.44 | 4017.7295 | 4024.9858 | 3998.3723 | 0 |
| 1739484000 | 4017.7295 | 3.7 | 0.09 | 4014.0286 | 4018.4351 | 3981.9622 | 0 |
| 1739397600 | 4014.0286 | -7.59 | -0.19 | 4021.6184 | 4021.6184 | 3974.0242 | 0 |
| 1739311200 | 4021.6184 | -36.53 | -0.90 | 4058.1499 | 4058.1499 | 4008.4524 | 0 |
| 1739224800 | 4058.1499 | 33.29 | 0.83 | 4024.859 | 4059.1313 | 4024.859 | 0 |
| 1738965600 | 4024.859 | 2.96 | 0.07 | 4021.8946 | 4065.7435 | 4021.8946 | 0 |
| 1738879200 | 4021.8946 | 8.3 | 0.21 | 4013.5954 | 4026.4756 | 3990.2869 | 0 |
| 1738792800 | 4013.5954 | 29.69 | 0.75 | 3983.9019 | 4016.8293 | 3972.9316 | 0 |
| 1738706400 | 3983.9019 | 20.92 | 0.53 | 3962.9842 | 3995.3111 | 3952.4874 | 0 |
| 1738620000 | 3962.9842 | -8.25 | -0.21 | 3971.2374 | 3981.9774 | 3897.0515 | 0 |
| 1738360800 | 3971.2374 | -31.95 | -0.80 | 4003.1858 | 4024.2829 | 3966.6838 | 0 |
| 1738274400 | 4003.1858 | 60.48 | 1.53 | 3942.7079 | 4015.8937 | 3942.7079 | 0 |
| 1738188000 | 3942.7079 | -8.25 | -0.21 | 3950.96 | 3959.4517 | 3925.6406 | 0 |
| 1738101600 | 3950.96 | 41.77 | 1.07 | 3909.189 | 3962.8842 | 3899.6735 | 0 |
| 1738015200 | 3909.189 | -92.22 | -2.30 | 4001.4114 | 4001.4114 | 3884.684 | 0 |
| 1737756000 | 4001.4114 | -6.16 | -0.15 | 4007.5698 | 4021.6279 | 3995.1386 | 0 |
| 1737669600 | 4007.5698 | 22.53 | 0.57 | 3985.039 | 4007.5698 | 3972.0441 | 0 |
| 1737583200 | 3985.039 | 15.26 | 0.38 | 3969.7811 | 3999.0371 | 3969.7811 | 0 |
| 1737496800 | 3969.7811 | 62.82 | 1.61 | 3906.9661 | 3975.889 | 3906.9661 | 0 |
| 1737151200 | 3906.9661 | 26.95 | 0.69 | 3880.0209 | 3920.7155 | 3880.0209 | 0 |
| 1737064800 | 3880.0209 | 41.66 | 1.09 | 3838.3596 | 3888.7595 | 3838.2434 | 0 |
| 1736978400 | 3838.3596 | 49.62 | 1.31 | 3788.7353 | 3866.5464 | 3788.7353 | 0 |
| 1736892000 | 3788.7353 | 31.41 | 0.84 | 3757.3229 | 3804.462 | 3757.3229 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
