Hot Features
프리미엄
CRSP US Total Market Total Return Index AUD Hedged (CRSPTAHT)
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 | 2575.5726 | 44.49 | 1.76 | 2575.5726 | 2575.5726 | 2575.5726 | 0 |
| 1744318800 | 2531.085 | -89.02 | -3.40 | 2531.085 | 2531.085 | 2531.085 | 0 |
| 1744232400 | 2620.1037 | 235.85 | 9.89 | 2620.1037 | 2620.1037 | 2620.1037 | 0 |
| 1744146000 | 2384.2554 | -41.25 | -1.70 | 2384.2554 | 2384.2554 | 2384.2554 | 0 |
| 1744059600 | 2425.5027 | -10.09 | -0.41 | 2425.5027 | 2425.5027 | 2425.5027 | 0 |
| 1743800400 | 2435.5967 | -162.96 | -6.27 | 2435.5967 | 2435.5967 | 2435.5967 | 0 |
| 1743714000 | 2598.5554 | -136.05 | -4.98 | 2598.5554 | 2598.5554 | 2598.5554 | 0 |
| 1743627600 | 2734.6051 | 21.52 | 0.79 | 2734.6051 | 2734.6051 | 2734.6051 | 0 |
| 1743541200 | 2713.0845 | 10.75 | 0.40 | 2713.0845 | 2713.0845 | 2713.0845 | 0 |
| 1743454800 | 2702.3361 | 10.55 | 0.39 | 2702.3361 | 2702.3361 | 2702.3361 | 0 |
| 1743195600 | 2691.7911 | -53.98 | -1.97 | 2691.7911 | 2691.7911 | 2691.7911 | 0 |
| 1743109200 | 2745.7685 | -11.14 | -0.40 | 2745.7685 | 2745.7685 | 2745.7685 | 0 |
| 1743022800 | 2756.9052 | -31.37 | -1.13 | 2756.9052 | 2756.9052 | 2756.9052 | 0 |
| 1742936400 | 2788.2772 | 3.04 | 0.11 | 2788.2772 | 2788.2772 | 2788.2772 | 0 |
| 1742850000 | 2785.2341 | 51.43 | 1.88 | 2785.2341 | 2785.2341 | 2785.2341 | 0 |
| 1742590800 | 2733.8072 | 0.84 | 0.03 | 2733.8072 | 2733.8072 | 2733.8072 | 0 |
| 1742504400 | 2732.966 | -7.17 | -0.26 | 2732.966 | 2732.966 | 2732.966 | 0 |
| 1742418000 | 2740.1386 | 30.28 | 1.12 | 2740.1386 | 2740.1386 | 2740.1386 | 0 |
| 1742331600 | 2709.8543 | -29.06 | -1.06 | 2709.8543 | 2709.8543 | 2709.8543 | 0 |
| 1742245200 | 2738.9124 | 21.17 | 0.78 | 2738.9124 | 2738.9124 | 2738.9124 | 0 |
| 1741986000 | 2717.7414 | 58.97 | 2.22 | 2717.7414 | 2717.7414 | 2717.7414 | 0 |
| 1741899600 | 2658.7688 | -39.59 | -1.47 | 2658.7688 | 2658.7688 | 2658.7688 | 0 |
| 1741813200 | 2698.3594 | 12.92 | 0.48 | 2698.3594 | 2698.3594 | 2698.3594 | 0 |
| 1741726800 | 2685.4442 | -17.61 | -0.65 | 2685.4442 | 2685.4442 | 2685.4442 | 0 |
| 1741640400 | 2703.0557 | -75.98 | -2.73 | 2703.0557 | 2703.0557 | 2703.0557 | 0 |
| 1741384800 | 2779.0401 | 13.91 | 0.50 | 2779.0401 | 2779.0401 | 2779.0401 | 0 |
| 1741298400 | 2765.1325 | -51.75 | -1.84 | 2765.1325 | 2765.1325 | 2765.1325 | 0 |
| 1741212000 | 2816.885 | 32.45 | 1.17 | 2816.885 | 2816.885 | 2816.885 | 0 |
| 1741125600 | 2784.4331 | -34.52 | -1.22 | 2784.4331 | 2784.4331 | 2784.4331 | 0 |
| 1741039200 | 2818.9485 | -52.81 | -1.84 | 2818.9485 | 2818.9485 | 2818.9485 | 0 |
| 1740780000 | 2871.7595 | 43.72 | 1.55 | 2871.7595 | 2871.7595 | 2871.7595 | 0 |
| 1740693600 | 2828.0401 | -45.08 | -1.57 | 2828.0401 | 2828.0401 | 2828.0401 | 0 |
| 1740607200 | 2873.1243 | 0.93 | 0.03 | 2873.1243 | 2873.1243 | 2873.1243 | 0 |
| 1740520800 | 2872.1985 | -14.34 | -0.50 | 2872.1985 | 2872.1985 | 2872.1985 | 0 |
| 1740434400 | 2886.5364 | -15.01 | -0.52 | 2886.5364 | 2886.5364 | 2886.5364 | 0 |
| 1740175200 | 2901.543 | -53.72 | -1.82 | 2901.543 | 2901.543 | 2901.543 | 0 |
| 1740088800 | 2955.2603 | -15.42 | -0.52 | 2955.2603 | 2955.2603 | 2955.2603 | 0 |
| 1740002400 | 2970.6844 | 3.49 | 0.12 | 2970.6844 | 2970.6844 | 2970.6844 | 0 |
| 1739916000 | 2967.1913 | 8.06 | 0.27 | 2967.1913 | 2967.1913 | 2967.1913 | 0 |
| 1739570400 | 2959.1332 | 0.06 | 0.00 | 2959.1332 | 2959.1332 | 2959.1332 | 0 |
| 1739484000 | 2959.0764 | 30.43 | 1.04 | 2959.0764 | 2959.0764 | 2959.0764 | 0 |
| 1739397600 | 2928.6484 | -9.02 | -0.31 | 2928.6484 | 2928.6484 | 2928.6484 | 0 |
| 1739311200 | 2937.6718 | -2.08 | -0.07 | 2937.6718 | 2937.6718 | 2937.6718 | 0 |
| 1739224800 | 2939.7556 | 18.74 | 0.64 | 2939.7556 | 2939.7556 | 2939.7556 | 0 |
| 1738965600 | 2921.0135 | -27.58 | -0.94 | 2921.0135 | 2921.0135 | 2921.0135 | 0 |
| 1738879200 | 2948.5927 | 8.55 | 0.29 | 2948.5927 | 2948.5927 | 2948.5927 | 0 |
| 1738792800 | 2940.0435 | 13.19 | 0.45 | 2940.0435 | 2940.0435 | 2940.0435 | 0 |
| 1738706400 | 2926.8519 | 21.78 | 0.75 | 2926.8519 | 2926.8519 | 2926.8519 | 0 |
| 1738620000 | 2905.0676 | -23.04 | -0.79 | 2905.0676 | 2905.0676 | 2905.0676 | 0 |
| 1738360800 | 2928.1057 | -14.9 | -0.51 | 2928.1057 | 2928.1057 | 2928.1057 | 0 |
| 1738274400 | 2943.0025 | 17.59 | 0.60 | 2943.0025 | 2943.0025 | 2943.0025 | 0 |
| 1738188000 | 2925.4145 | -12.46 | -0.42 | 2925.4145 | 2925.4145 | 2925.4145 | 0 |
| 1738101600 | 2937.872 | 25.91 | 0.89 | 2937.872 | 2937.872 | 2937.872 | 0 |
| 1738015200 | 2911.9611 | -41.14 | -1.39 | 2911.9611 | 2911.9611 | 2911.9611 | 0 |
| 1737756000 | 2953.0963 | -8.1 | -0.27 | 2953.0963 | 2953.0963 | 2953.0963 | 0 |
| 1737669600 | 2961.2001 | 14.87 | 0.50 | 2961.2001 | 2961.2001 | 2961.2001 | 0 |
| 1737583200 | 2946.3308 | 14.3 | 0.49 | 2946.3308 | 2946.3308 | 2946.3308 | 0 |
| 1737496800 | 2932.0314 | 27.82 | 0.96 | 2932.0314 | 2932.0314 | 2932.0314 | 0 |
| 1737151200 | 2904.2157 | 27.06 | 0.94 | 2904.2157 | 2904.2157 | 2904.2157 | 0 |
| 1737064800 | 2877.151 | -2.73 | -0.09 | 2877.151 | 2877.151 | 2877.151 | 0 |
| 1736978400 | 2879.8849 | 51.6 | 1.82 | 2879.8849 | 2879.8849 | 2879.8849 | 0 |
| 1736892000 | 2828.2853 | 6.84 | 0.24 | 2828.2853 | 2828.2853 | 2828.2853 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
