Hot Features
프리미엄
CRSP US Small Cap Value OSV Index (CRSPSCVV)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 3018.0403 | 46.46 | 1.56 | 3018.0403 | 3018.0403 | 3018.0403 | 0 |
| 1732226400 | 2971.5841 | 20.76 | 0.70 | 2971.5841 | 2971.5841 | 2971.5841 | 0 |
| 1732140000 | 2950.8271 | 25.16 | 0.86 | 2950.8271 | 2950.8271 | 2950.8271 | 0 |
| 1732053600 | 2925.6655 | -25.8 | -0.87 | 2925.6655 | 2925.6655 | 2925.6655 | 0 |
| 1731967200 | 2951.4612 | -25.26 | -0.85 | 2951.4612 | 2951.4612 | 2951.4612 | 0 |
| 1731708000 | 2976.7234 | -29.53 | -0.98 | 2976.7234 | 2976.7234 | 2976.7234 | 0 |
| 1731621600 | 3006.2509 | -20.07 | -0.66 | 3006.2509 | 3006.2509 | 3006.2509 | 0 |
| 1731535200 | 3026.3203 | -12.1 | -0.40 | 3026.3203 | 3026.3203 | 3026.3203 | 0 |
| 1731448800 | 3038.4235 | -7.25 | -0.24 | 3038.4235 | 3038.4235 | 3038.4235 | 0 |
| 1731362400 | 3045.6777 | 36.08 | 1.20 | 3045.6777 | 3045.6777 | 3045.6777 | 0 |
| 1731103200 | 3009.5985 | -10.23 | -0.34 | 3009.5985 | 3009.5985 | 3009.5985 | 0 |
| 1731016800 | 3019.8302 | 28.3 | 0.95 | 3019.8302 | 3019.8302 | 3019.8302 | 0 |
| 1730930400 | 2991.5297 | 154.94 | 5.46 | 2991.5297 | 2991.5297 | 2991.5297 | 0 |
| 1730844000 | 2836.589 | 2.79 | 0.10 | 2836.589 | 2836.589 | 2836.589 | 0 |
| 1730757600 | 2833.8031 | -16.64 | -0.58 | 2833.8031 | 2833.8031 | 2833.8031 | 0 |
| 1730494800 | 2850.4479 | -21.28 | -0.74 | 2850.4479 | 2850.4479 | 2850.4479 | 0 |
| 1730408400 | 2871.726 | 8.43 | 0.29 | 2871.726 | 2871.726 | 2871.726 | 0 |
| 1730322000 | 2863.2911 | 8.02 | 0.28 | 2863.2911 | 2863.2911 | 2863.2911 | 0 |
| 1730235600 | 2855.2741 | 0.22 | 0.01 | 2855.2741 | 2855.2741 | 2855.2741 | 0 |
| 1730149200 | 2855.0546 | -16.61 | -0.58 | 2855.0546 | 2855.0546 | 2855.0546 | 0 |
| 1729890000 | 2871.6661 | 8.42 | 0.29 | 2871.6661 | 2871.6661 | 2871.6661 | 0 |
| 1729803600 | 2863.2444 | 6.24 | 0.22 | 2863.2444 | 2863.2444 | 2863.2444 | 0 |
| 1729717200 | 2857.0088 | -14.83 | -0.52 | 2857.0088 | 2857.0088 | 2857.0088 | 0 |
| 1729630800 | 2871.8401 | -52.92 | -1.81 | 2871.8401 | 2871.8401 | 2871.8401 | 0 |
| 1729544400 | 2924.7643 | -7.05 | -0.24 | 2924.7643 | 2924.7643 | 2924.7643 | 0 |
| 1729285200 | 2931.8132 | 5.25 | 0.18 | 2931.8132 | 2931.8132 | 2931.8132 | 0 |
| 1729198800 | 2926.5604 | 18.35 | 0.63 | 2926.5604 | 2926.5604 | 2926.5604 | 0 |
| 1729112400 | 2908.2087 | 21.52 | 0.75 | 2908.2087 | 2908.2087 | 2908.2087 | 0 |
| 1729026000 | 2886.6884 | 20.46 | 0.71 | 2886.6884 | 2886.6884 | 2886.6884 | 0 |
| 1728939600 | 2866.2315 | 36.25 | 1.28 | 2866.2315 | 2866.2315 | 2866.2315 | 0 |
| 1728680400 | 2829.9795 | 7.02 | 0.25 | 2829.9795 | 2829.9795 | 2829.9795 | 0 |
| 1728594000 | 2822.9591 | -1.59 | -0.06 | 2822.9591 | 2822.9591 | 2822.9591 | 0 |
| 1728507600 | 2824.551 | -5.07 | -0.18 | 2824.551 | 2824.551 | 2824.551 | 0 |
| 1728421200 | 2829.6218 | -6.68 | -0.24 | 2829.6218 | 2829.6218 | 2829.6218 | 0 |
| 1728334800 | 2836.3003 | -15.13 | -0.53 | 2836.3003 | 2836.3003 | 2836.3003 | 0 |
| 1728075600 | 2851.4323 | 32.88 | 1.17 | 2851.4323 | 2851.4323 | 2851.4323 | 0 |
| 1727989200 | 2818.5555 | -13.1 | -0.46 | 2818.5555 | 2818.5555 | 2818.5555 | 0 |
| 1727902800 | 2831.654 | -31.22 | -1.09 | 2831.654 | 2831.654 | 2831.654 | 0 |
| 1727816400 | 2862.8734 | 8.02 | 0.28 | 2862.8734 | 2862.8734 | 2862.8734 | 0 |
| 1727730000 | 2854.8507 | -20.07 | -0.70 | 2854.8507 | 2854.8507 | 2854.8507 | 0 |
| 1727470800 | 2874.9208 | 20.02 | 0.70 | 2874.9208 | 2874.9208 | 2874.9208 | 0 |
| 1727384400 | 2854.9005 | -3.78 | -0.13 | 2854.9005 | 2854.9005 | 2854.9005 | 0 |
| 1727298000 | 2858.6854 | -3.1 | -0.11 | 2858.6854 | 2858.6854 | 2858.6854 | 0 |
| 1727211600 | 2861.7878 | 6.4 | 0.22 | 2861.7878 | 2861.7878 | 2861.7878 | 0 |
| 1727125200 | 2855.3877 | -0.91 | -0.03 | 2855.3877 | 2855.3877 | 2855.3877 | 0 |
| 1726866000 | 2856.2986 | -16.82 | -0.59 | 2856.2986 | 2856.2986 | 2856.2986 | 0 |
| 1726779600 | 2873.1155 | 50.48 | 1.79 | 2873.1155 | 2873.1155 | 2873.1155 | 0 |
| 1726693200 | 2822.6337 | 3.34 | 0.12 | 2822.6337 | 2822.6337 | 2822.6337 | 0 |
| 1726606800 | 2819.2982 | 25.31 | 0.91 | 2819.2982 | 2819.2982 | 2819.2982 | 0 |
| 1726520400 | 2793.9929 | 42.31 | 1.54 | 2793.9929 | 2793.9929 | 2793.9929 | 0 |
| 1726261200 | 2751.6789 | 42.68 | 1.58 | 2751.6789 | 2751.6789 | 2751.6789 | 0 |
| 1726174800 | 2708.997 | 21.1 | 0.78 | 2708.997 | 2708.997 | 2708.997 | 0 |
| 1726088400 | 2687.8999 | -24.68 | -0.91 | 2687.8999 | 2687.8999 | 2687.8999 | 0 |
| 1726002000 | 2712.5802 | 4.29 | 0.16 | 2712.5802 | 2712.5802 | 2712.5802 | 0 |
| 1725915600 | 2708.2919 | -35.1 | -1.28 | 2708.2919 | 2708.2919 | 2708.2919 | 0 |
| 1725656400 | 2743.3955 | -23.31 | -0.84 | 2743.3955 | 2743.3955 | 2743.3955 | 0 |
| 1725570000 | 2766.7026 | 8.73 | 0.32 | 2766.7026 | 2766.7026 | 2766.7026 | 0 |
| 1725483600 | 2757.976 | -47.62 | -1.70 | 2757.976 | 2757.976 | 2757.976 | 0 |
| 1725397200 | 2805.5994 | -12.84 | -0.46 | 2805.5994 | 2805.5994 | 2805.5994 | 0 |
| 1725051600 | 2818.4409 | 5.27 | 0.19 | 2818.4409 | 2818.4409 | 2818.4409 | 0 |
| 1724965200 | 2813.1662 | 18.92 | 0.68 | 2813.1662 | 2813.1662 | 2813.1662 | 0 |
| 1724878800 | 2794.2444 | -8.26 | -0.29 | 2794.2444 | 2794.2444 | 2794.2444 | 0 |
| 1724792400 | 2802.5063 | -34.4 | -1.21 | 2802.5063 | 2802.5063 | 2802.5063 | 0 |
| 1724706000 | 2836.9082 | 69.22 | 2.50 | 2836.9082 | 2836.9082 | 2836.9082 | 0 |
