Hot Features
프리미엄
CRSP US Materials Total Return (CRSPMTT)
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 |
|---|---|---|---|---|---|---|---|
| 1742590800 | 2625.7276 | -31.51 | -1.19 | 2657.4596 | 2657.4596 | 2594.5836 | 0 |
| 1742504400 | 2657.2411 | -17.97 | -0.67 | 2675.2086 | 2678.6078 | 2652.6877 | 0 |
| 1742418000 | 2675.2086 | 11.32 | 0.43 | 2663.8869 | 2682.7185 | 2649.661 | 0 |
| 1742331600 | 2663.8869 | -5.76 | -0.22 | 2670.1347 | 2674.9609 | 2653.9889 | 0 |
| 1742245200 | 2669.6506 | 27.54 | 1.04 | 2642.2422 | 2677.7804 | 2637.5413 | 0 |
| 1741986000 | 2642.1104 | 41.89 | 1.61 | 2601.1057 | 2644.1613 | 2601.1057 | 0 |
| 1741899600 | 2600.2225 | -6.17 | -0.24 | 2608.0079 | 2631.6958 | 2583.4606 | 0 |
| 1741813200 | 2606.393 | -12.14 | -0.46 | 2618.5306 | 2632.0548 | 2597.854 | 0 |
| 1741726800 | 2618.5306 | -13.52 | -0.51 | 2632.0524 | 2643.7217 | 2602.6221 | 0 |
| 1741640400 | 2632.0499 | -59.86 | -2.22 | 2692.9571 | 2692.9571 | 2613.7858 | 0 |
| 1741384800 | 2691.9128 | 6.12 | 0.23 | 2685.9407 | 2700.1687 | 2653.8662 | 0 |
| 1741298400 | 2685.7956 | -14.97 | -0.55 | 2700.982 | 2708.0648 | 2669.9403 | 0 |
| 1741212000 | 2700.7675 | 70.1 | 2.66 | 2630.8223 | 2705.2667 | 2630.8223 | 0 |
| 1741125600 | 2630.6687 | -38.33 | -1.44 | 2669.7478 | 2671.3364 | 2621.7397 | 0 |
| 1741039200 | 2668.9974 | -58.04 | -2.13 | 2728.1236 | 2759.5773 | 2663.2408 | 0 |
| 1740780000 | 2727.0329 | 27.13 | 1.00 | 2701.1493 | 2727.6288 | 2694.2721 | 0 |
| 1740693600 | 2699.9074 | -24.16 | -0.89 | 2724.0677 | 2734.3851 | 2698.8068 | 0 |
| 1740607200 | 2724.0677 | -4.27 | -0.16 | 2728.4472 | 2751.1524 | 2722.6878 | 0 |
| 1740520800 | 2728.3364 | 20.21 | 0.75 | 2708.135 | 2738.1985 | 2707.3503 | 0 |
| 1740434400 | 2708.1279 | -3.14 | -0.12 | 2711.6287 | 2725.5529 | 2701.979 | 0 |
| 1740175200 | 2711.2642 | -55.98 | -2.02 | 2767.5883 | 2777.1612 | 2708.4908 | 0 |
| 1740088800 | 2767.2448 | -8.55 | -0.31 | 2775.8028 | 2780.6251 | 2752.9307 | 0 |
| 1740002400 | 2775.7967 | -31.57 | -1.12 | 2807.3694 | 2807.3694 | 2767.8339 | 0 |
| 1739916000 | 2807.3694 | 36.74 | 1.33 | 2770.7505 | 2807.5962 | 2764.7122 | 0 |
| 1739570400 | 2770.629 | -11.16 | -0.40 | 2782.3827 | 2801.5317 | 2769.9494 | 0 |
| 1739484000 | 2781.7927 | 44.35 | 1.62 | 2737.4411 | 2784.5114 | 2737.4411 | 0 |
| 1739397600 | 2737.4411 | -21.2 | -0.77 | 2758.6382 | 2758.6382 | 2713.0448 | 0 |
| 1739311200 | 2758.6382 | 8.79 | 0.32 | 2749.8554 | 2775.8625 | 2743.1878 | 0 |
| 1739224800 | 2749.8528 | 19.85 | 0.73 | 2730.0228 | 2754.7812 | 2730.0228 | 0 |
| 1738965600 | 2730.001 | -38.37 | -1.39 | 2768.373 | 2768.5708 | 2728.2616 | 0 |
| 1738879200 | 2768.373 | 12.97 | 0.47 | 2755.4334 | 2772.6642 | 2748.936 | 0 |
| 1738792800 | 2755.4072 | 5.11 | 0.19 | 2750.362 | 2765.638 | 2738.4634 | 0 |
| 1738706400 | 2750.2974 | 13.35 | 0.49 | 2736.9878 | 2758.6333 | 2736.9608 | 0 |
| 1738620000 | 2736.9503 | -6.96 | -0.25 | 2743.9232 | 2746.8463 | 2686.2388 | 0 |
| 1738360800 | 2743.9131 | -21.84 | -0.79 | 2765.7489 | 2771.3251 | 2734.5877 | 0 |
| 1738274400 | 2765.7489 | 24.22 | 0.88 | 2741.5261 | 2767.2579 | 2738.2752 | 0 |
| 1738188000 | 2741.5261 | -5.5 | -0.20 | 2747.0278 | 2756.9137 | 2736.0167 | 0 |
| 1738101600 | 2747.0267 | -7.03 | -0.26 | 2754.0813 | 2759.0485 | 2740.7652 | 0 |
| 1738015200 | 2754.0609 | -3.87 | -0.14 | 2757.92 | 2757.92 | 2735.8322 | 0 |
| 1737756000 | 2757.928 | -5.98 | -0.22 | 2763.9463 | 2776.468 | 2753.8271 | 0 |
| 1737669600 | 2763.9128 | 9.83 | 0.36 | 2754.0825 | 2764.245 | 2740.161 | 0 |
| 1737583200 | 2754.0825 | -22.74 | -0.82 | 2776.8201 | 2778.7057 | 2753.5808 | 0 |
| 1737496800 | 2776.8201 | 35.86 | 1.31 | 2740.9636 | 2783.4876 | 2740.9636 | 0 |
| 1737151200 | 2740.9636 | 18.66 | 0.69 | 2722.4594 | 2757.0494 | 2722.4594 | 0 |
| 1737064800 | 2722.3033 | 19.73 | 0.73 | 2702.621 | 2724.3657 | 2698.9317 | 0 |
| 1736978400 | 2702.5768 | 30.67 | 1.15 | 2672.3816 | 2716.7411 | 2672.3816 | 0 |
| 1736892000 | 2671.9088 | 33.51 | 1.27 | 2638.4018 | 2672.5526 | 2638.4018 | 0 |
| 1736805600 | 2638.4018 | 52.52 | 2.03 | 2585.8816 | 2638.4101 | 2578.6219 | 0 |
| 1736546400 | 2585.8816 | -27.86 | -1.07 | 2613.7399 | 2613.7399 | 2579.0201 | 0 |
| 1736373600 | 2613.7399 | 9.73 | 0.37 | 2604.0057 | 2613.8375 | 2585.4331 | 0 |
| 1736287200 | 2604.0057 | -5.3 | -0.20 | 2609.3011 | 2630.5383 | 2589.9007 | 0 |
| 1736200800 | 2609.3011 | 14.22 | 0.55 | 2595.247 | 2633.6085 | 2595.247 | 0 |
| 1735941600 | 2595.0855 | 2.82 | 0.11 | 2592.3247 | 2603.8293 | 2586.8362 | 0 |
| 1735855200 | 2592.2609 | -27.88 | -1.06 | 2620.9847 | 2642.4564 | 2590.5214 | 0 |
| 1735682400 | 2620.1363 | 11.6 | 0.44 | 2609.1101 | 2628.986 | 2608.5709 | 0 |
| 1735596000 | 2608.5324 | -32.9 | -1.25 | 2641.4352 | 2641.4352 | 2595.7022 | 0 |
| 1735336800 | 2641.4352 | -18.88 | -0.71 | 2660.3368 | 2665.6434 | 2631.0488 | 0 |
| 1735250400 | 2660.3109 | -2.57 | -0.10 | 2662.9393 | 2666.3001 | 2647.8173 | 0 |
| 1735077600 | 2662.8783 | 16.93 | 0.64 | 2645.9484 | 2663.145 | 2638.9229 | 0 |
| 1734991200 | 2645.9484 | 0.27 | 0.01 | 2645.6803 | 2647.7406 | 2622.8258 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
