Hot Features
프리미엄
CRSP US Total Market Total Return (CRSPTMCT)
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 | 6721.2334 | 77.25 | 1.16 | 6721.2334 | 6721.2334 | 6721.2334 | 0 |
| 1744318800 | 6643.9832 | -311.45 | -4.48 | 6643.9832 | 6643.9832 | 6643.9832 | 0 |
| 1744232400 | 6955.4324 | 544.26 | 8.49 | 6955.4324 | 6955.4324 | 6955.4324 | 0 |
| 1744146000 | 6411.1728 | -107.7 | -1.65 | 6411.1728 | 6411.1728 | 6411.1728 | 0 |
| 1744059600 | 6518.8724 | -13.29 | -0.20 | 6518.8724 | 6518.8724 | 6518.8724 | 0 |
| 1743800400 | 6532.1649 | -336.64 | -4.90 | 6532.1649 | 6532.1649 | 6532.1649 | 0 |
| 1743714000 | 6868.8082 | -485.48 | -6.60 | 6868.8082 | 6868.8082 | 6868.8082 | 0 |
| 1743627600 | 7354.2859 | 61.93 | 0.85 | 7354.2859 | 7354.2859 | 7354.2859 | 0 |
| 1743541200 | 7292.3576 | -12.84 | -0.18 | 7292.3576 | 7292.3576 | 7292.3576 | 0 |
| 1743454800 | 7305.1982 | 69.16 | 0.96 | 7305.1982 | 7305.1982 | 7305.1982 | 0 |
| 1743195600 | 7236.0385 | -142.26 | -1.93 | 7236.0385 | 7236.0385 | 7236.0385 | 0 |
| 1743109200 | 7378.2942 | -15.91 | -0.22 | 7378.2942 | 7378.2942 | 7378.2942 | 0 |
| 1743022800 | 7394.2069 | -83.62 | -1.12 | 7394.2069 | 7394.2069 | 7394.2069 | 0 |
| 1742936400 | 7477.8274 | -11.24 | -0.15 | 7477.8274 | 7477.8274 | 7477.8274 | 0 |
| 1742850000 | 7489.0716 | 125.79 | 1.71 | 7489.0716 | 7489.0716 | 7489.0716 | 0 |
| 1742590800 | 7363.2807 | 17.81 | 0.24 | 7363.2807 | 7363.2807 | 7363.2807 | 0 |
| 1742504400 | 7345.4706 | -23.32 | -0.32 | 7345.4706 | 7345.4706 | 7345.4706 | 0 |
| 1742418000 | 7368.79 | 99.64 | 1.37 | 7368.79 | 7368.79 | 7368.79 | 0 |
| 1742331600 | 7269.1521 | -73.14 | -1.00 | 7269.1521 | 7269.1521 | 7269.1521 | 0 |
| 1742245200 | 7342.291 | 15.95 | 0.22 | 7342.291 | 7342.291 | 7342.291 | 0 |
| 1741986000 | 7326.3422 | 121.4 | 1.69 | 7326.3422 | 7326.3422 | 7326.3422 | 0 |
| 1741899600 | 7204.9379 | -75.45 | -1.04 | 7204.9379 | 7204.9379 | 7204.9379 | 0 |
| 1741813200 | 7280.3837 | 15.29 | 0.21 | 7280.3837 | 7280.3837 | 7280.3837 | 0 |
| 1741726800 | 7265.092 | -62.28 | -0.85 | 7265.092 | 7265.092 | 7265.092 | 0 |
| 1741640400 | 7327.3722 | -171.37 | -2.29 | 7327.3722 | 7327.3722 | 7327.3722 | 0 |
| 1741384800 | 7498.74 | 71.18 | 0.96 | 7498.74 | 7498.74 | 7498.74 | 0 |
| 1741298400 | 7427.56 | -160.31 | -2.11 | 7427.56 | 7427.56 | 7427.56 | 0 |
| 1741212000 | 7587.8727 | 16.95 | 0.22 | 7587.8727 | 7587.8727 | 7587.8727 | 0 |
| 1741125600 | 7570.923 | -110.08 | -1.43 | 7570.923 | 7570.923 | 7570.923 | 0 |
| 1741039200 | 7681.0066 | -124.16 | -1.59 | 7681.0066 | 7681.0066 | 7681.0066 | 0 |
| 1740780000 | 7805.171 | 134.57 | 1.75 | 7805.171 | 7805.171 | 7805.171 | 0 |
| 1740693600 | 7670.5963 | -68.5 | -0.89 | 7670.5963 | 7670.5963 | 7670.5963 | 0 |
| 1740607200 | 7739.0942 | 19.78 | 0.26 | 7739.0942 | 7739.0942 | 7739.0942 | 0 |
| 1740520800 | 7719.3182 | -13.14 | -0.17 | 7719.3182 | 7719.3182 | 7719.3182 | 0 |
| 1740434400 | 7732.4552 | -21.41 | -0.28 | 7732.4552 | 7732.4552 | 7732.4552 | 0 |
| 1740175200 | 7753.8656 | -116.87 | -1.48 | 7753.8656 | 7753.8656 | 7753.8656 | 0 |
| 1740088800 | 7870.7307 | -69.26 | -0.87 | 7870.7307 | 7870.7307 | 7870.7307 | 0 |
| 1740002400 | 7939.9921 | 30.36 | 0.38 | 7939.9921 | 7939.9921 | 7939.9921 | 0 |
| 1739916000 | 7909.6369 | 31.73 | 0.40 | 7909.6369 | 7909.6369 | 7909.6369 | 0 |
| 1739570400 | 7877.905 | -8.16 | -0.10 | 7877.905 | 7877.905 | 7877.905 | 0 |
| 1739484000 | 7886.0633 | 26.69 | 0.34 | 7886.0633 | 7886.0633 | 7886.0633 | 0 |
| 1739397600 | 7859.3689 | -24.63 | -0.31 | 7859.3689 | 7859.3689 | 7859.3689 | 0 |
| 1739311200 | 7883.9945 | -18.65 | -0.24 | 7883.9945 | 7883.9945 | 7883.9945 | 0 |
| 1739224800 | 7902.6494 | 69.24 | 0.88 | 7902.6494 | 7902.6494 | 7902.6494 | 0 |
| 1738965600 | 7833.408 | -89.98 | -1.14 | 7833.408 | 7833.408 | 7833.408 | 0 |
| 1738879200 | 7923.3875 | 18.05 | 0.23 | 7923.3875 | 7923.3875 | 7923.3875 | 0 |
| 1738792800 | 7905.3345 | 33.09 | 0.42 | 7905.3345 | 7905.3345 | 7905.3345 | 0 |
| 1738706400 | 7872.2459 | -79.19 | -1.00 | 7872.2459 | 7872.2459 | 7872.2459 | 0 |
| 1738620000 | 7951.4319 | -43.22 | -0.54 | 7951.4319 | 7951.4319 | 7951.4319 | 0 |
| 1738360800 | 7994.6479 | -12.97 | -0.16 | 7994.6479 | 7994.6479 | 7994.6479 | 0 |
| 1738274400 | 8007.6133 | 79.37 | 1.00 | 8007.6133 | 8007.6133 | 8007.6133 | 0 |
| 1738188000 | 7928.2421 | -18.49 | -0.23 | 7928.2421 | 7928.2421 | 7928.2421 | 0 |
| 1738101600 | 7946.7356 | 82.97 | 1.06 | 7946.7356 | 7946.7356 | 7946.7356 | 0 |
| 1738015200 | 7863.7682 | -99.24 | -1.25 | 7863.7682 | 7863.7682 | 7863.7682 | 0 |
| 1737756000 | 7963.0073 | -36.94 | -0.46 | 7963.0073 | 7963.0073 | 7963.0073 | 0 |
| 1737669600 | 7999.9481 | 34.29 | 0.43 | 7999.9481 | 7999.9481 | 7999.9481 | 0 |
| 1737583200 | 7965.657 | 67.33 | 0.85 | 7965.657 | 7965.657 | 7965.657 | 0 |
| 1737496800 | 7898.3268 | 5.47 | 0.07 | 7898.3268 | 7898.3268 | 7898.3268 | 0 |
| 1737151200 | 7892.8539 | 111.42 | 1.43 | 7892.8539 | 7892.8539 | 7892.8539 | 0 |
| 1737064800 | 7781.4326 | 30.13 | 0.39 | 7781.4326 | 7781.4326 | 7781.4326 | 0 |
| 1736978400 | 7751.3014 | 122.6 | 1.61 | 7751.3014 | 7751.3014 | 7751.3014 | 0 |
| 1736892000 | 7628.6969 | -3.02 | -0.04 | 7628.6969 | 7628.6969 | 7628.6969 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
