Hot Features
프리미엄
CRSP US Total Market CAD Hedged (CRSPTCH1)
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 | 3448.9393 | 59.36 | 1.75 | 3448.9393 | 3448.9393 | 3448.9393 | 0 |
| 1744318800 | 3389.5812 | -120.3 | -3.43 | 3389.5812 | 3389.5812 | 3389.5812 | 0 |
| 1744232400 | 3509.8764 | 301.59 | 9.40 | 3509.8764 | 3509.8764 | 3509.8764 | 0 |
| 1744146000 | 3208.283 | -53.23 | -1.63 | 3208.283 | 3208.283 | 3208.283 | 0 |
| 1744059600 | 3261.5174 | -10.45 | -0.32 | 3261.5174 | 3261.5174 | 3261.5174 | 0 |
| 1743800400 | 3271.9624 | -203.83 | -5.86 | 3271.9624 | 3271.9624 | 3271.9624 | 0 |
| 1743714000 | 3475.7971 | -182.55 | -4.99 | 3475.7971 | 3475.7971 | 3475.7971 | 0 |
| 1743627600 | 3658.3439 | 29.14 | 0.80 | 3658.3439 | 3658.3439 | 3658.3439 | 0 |
| 1743541200 | 3629.2088 | 14.07 | 0.39 | 3629.2088 | 3629.2088 | 3629.2088 | 0 |
| 1743454800 | 3615.1437 | 13.97 | 0.39 | 3615.1437 | 3615.1437 | 3615.1437 | 0 |
| 1743195600 | 3601.171 | -72.44 | -1.97 | 3601.171 | 3601.171 | 3601.171 | 0 |
| 1743109200 | 3673.6084 | -15.7 | -0.43 | 3673.6084 | 3673.6084 | 3673.6084 | 0 |
| 1743022800 | 3689.313 | -42.14 | -1.13 | 3689.313 | 3689.313 | 3689.313 | 0 |
| 1742936400 | 3731.4561 | 3.5 | 0.09 | 3731.4561 | 3731.4561 | 3731.4561 | 0 |
| 1742850000 | 3727.9558 | 68.76 | 1.88 | 3727.9558 | 3727.9558 | 3727.9558 | 0 |
| 1742590800 | 3659.199 | 1.47 | 0.04 | 3659.199 | 3659.199 | 3659.199 | 0 |
| 1742504400 | 3657.7334 | -9.59 | -0.26 | 3657.7334 | 3657.7334 | 3657.7334 | 0 |
| 1742418000 | 3667.3187 | 41.32 | 1.14 | 3667.3187 | 3667.3187 | 3667.3187 | 0 |
| 1742331600 | 3626.0001 | -39.5 | -1.08 | 3626.0001 | 3626.0001 | 3626.0001 | 0 |
| 1742245200 | 3665.4958 | 27.67 | 0.76 | 3665.4958 | 3665.4958 | 3665.4958 | 0 |
| 1741986000 | 3637.8252 | 78.2 | 2.20 | 3637.8252 | 3637.8252 | 3637.8252 | 0 |
| 1741899600 | 3559.6249 | -53.53 | -1.48 | 3559.6249 | 3559.6249 | 3559.6249 | 0 |
| 1741813200 | 3613.1559 | 17.49 | 0.49 | 3613.1559 | 3613.1559 | 3613.1559 | 0 |
| 1741726800 | 3595.6674 | -23.63 | -0.65 | 3595.6674 | 3595.6674 | 3595.6674 | 0 |
| 1741640400 | 3619.2982 | -104.74 | -2.81 | 3619.2982 | 3619.2982 | 3619.2982 | 0 |
| 1741384800 | 3724.0429 | 18.4 | 0.50 | 3724.0429 | 3724.0429 | 3724.0429 | 0 |
| 1741298400 | 3705.6459 | -70.86 | -1.88 | 3705.6459 | 3705.6459 | 3705.6459 | 0 |
| 1741212000 | 3776.5091 | 42.81 | 1.15 | 3776.5091 | 3776.5091 | 3776.5091 | 0 |
| 1741125600 | 3733.7035 | -46.11 | -1.22 | 3733.7035 | 3733.7035 | 3733.7035 | 0 |
| 1741039200 | 3779.8111 | -71.84 | -1.87 | 3779.8111 | 3779.8111 | 3779.8111 | 0 |
| 1740780000 | 3851.651 | 58.74 | 1.55 | 3851.651 | 3851.651 | 3851.651 | 0 |
| 1740693600 | 3792.9065 | -60.42 | -1.57 | 3792.9065 | 3792.9065 | 3792.9065 | 0 |
| 1740607200 | 3853.3228 | 0.84 | 0.02 | 3853.3228 | 3853.3228 | 3853.3228 | 0 |
| 1740520800 | 3852.4811 | -19.63 | -0.51 | 3852.4811 | 3852.4811 | 3852.4811 | 0 |
| 1740434400 | 3872.1096 | -20.74 | -0.53 | 3872.1096 | 3872.1096 | 3872.1096 | 0 |
| 1740175200 | 3892.8484 | -72.63 | -1.83 | 3892.8484 | 3892.8484 | 3892.8484 | 0 |
| 1740088800 | 3965.4735 | -21.18 | -0.53 | 3965.4735 | 3965.4735 | 3965.4735 | 0 |
| 1740002400 | 3986.655 | 4.46 | 0.11 | 3986.655 | 3986.655 | 3986.655 | 0 |
| 1739916000 | 3982.1973 | 9.64 | 0.24 | 3982.1973 | 3982.1973 | 3982.1973 | 0 |
| 1739570400 | 3972.5594 | -0.66 | -0.02 | 3972.5594 | 3972.5594 | 3972.5594 | 0 |
| 1739484000 | 3973.2226 | 40.41 | 1.03 | 3973.2226 | 3973.2226 | 3973.2226 | 0 |
| 1739397600 | 3932.8092 | -12.5 | -0.32 | 3932.8092 | 3932.8092 | 3932.8092 | 0 |
| 1739311200 | 3945.3083 | -2.96 | -0.08 | 3945.3083 | 3945.3083 | 3945.3083 | 0 |
| 1739224800 | 3948.2699 | 24.05 | 0.61 | 3948.2699 | 3948.2699 | 3948.2699 | 0 |
| 1738965600 | 3924.2192 | -37.23 | -0.94 | 3924.2192 | 3924.2192 | 3924.2192 | 0 |
| 1738879200 | 3961.4472 | 11.14 | 0.28 | 3961.4472 | 3961.4472 | 3961.4472 | 0 |
| 1738792800 | 3950.3049 | 17.42 | 0.44 | 3950.3049 | 3950.3049 | 3950.3049 | 0 |
| 1738706400 | 3932.8836 | 29.42 | 0.75 | 3932.8836 | 3932.8836 | 3932.8836 | 0 |
| 1738620000 | 3903.4669 | -31.69 | -0.81 | 3903.4669 | 3903.4669 | 3903.4669 | 0 |
| 1738360800 | 3935.1605 | -20.04 | -0.51 | 3935.1605 | 3935.1605 | 3935.1605 | 0 |
| 1738274400 | 3955.2034 | 23.51 | 0.60 | 3955.2034 | 3955.2034 | 3955.2034 | 0 |
| 1738188000 | 3931.6909 | -16.96 | -0.43 | 3931.6909 | 3931.6909 | 3931.6909 | 0 |
| 1738101600 | 3948.6508 | 34.64 | 0.89 | 3948.6508 | 3948.6508 | 3948.6508 | 0 |
| 1738015200 | 3914.0079 | -56.86 | -1.43 | 3914.0079 | 3914.0079 | 3914.0079 | 0 |
| 1737756000 | 3970.8658 | -11.03 | -0.28 | 3970.8658 | 3970.8658 | 3970.8658 | 0 |
| 1737669600 | 3981.899 | 20.05 | 0.51 | 3981.899 | 3981.899 | 3981.899 | 0 |
| 1737583200 | 3961.8474 | 19.43 | 0.49 | 3961.8474 | 3961.8474 | 3961.8474 | 0 |
| 1737496800 | 3942.414 | 37.47 | 0.96 | 3942.414 | 3942.414 | 3942.414 | 0 |
| 1737151200 | 3904.942 | 36.41 | 0.94 | 3904.942 | 3904.942 | 3904.942 | 0 |
| 1737064800 | 3868.5314 | -3.82 | -0.10 | 3868.5314 | 3868.5314 | 3868.5314 | 0 |
| 1736978400 | 3872.3519 | 68.88 | 1.81 | 3872.3519 | 3872.3519 | 3872.3519 | 0 |
| 1736892000 | 3803.4739 | 9.05 | 0.24 | 3803.4739 | 3803.4739 | 3803.4739 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
