Hot Features
프리미엄
CRSP US Core Cap Growth Index Price Return (CRSPXMG1)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 5342.384 | 62.71 | 1.19 | 5279.6723 | 5367.1505 | 5279.6723 | 0 |
| 1737064800 | 5279.6723 | -37.21 | -0.70 | 5316.8823 | 5333.8781 | 5278.9426 | 0 |
| 1736978400 | 5316.8823 | 122.41 | 2.36 | 5194.4725 | 5327.5784 | 5194.4725 | 0 |
| 1736892000 | 5194.4725 | -16.58 | -0.32 | 5211.0475 | 5252.1951 | 5163.0334 | 0 |
| 1736805600 | 5211.0475 | -20.41 | -0.39 | 5231.4549 | 5231.4549 | 5142.3849 | 0 |
| 1736546400 | 5231.4549 | -82.76 | -1.56 | 5314.2182 | 5314.2182 | 5193.8832 | 0 |
| 1736373600 | 5314.2182 | 8.27 | 0.16 | 5305.9523 | 5330.7051 | 5269.3521 | 0 |
| 1736287200 | 5305.9523 | -97.05 | -1.80 | 5403.0008 | 5421.3497 | 5287.2902 | 0 |
| 1736200800 | 5403.0008 | 57.25 | 1.07 | 5345.7479 | 5441.3366 | 5345.7479 | 0 |
| 1735941600 | 5345.7479 | 90.17 | 1.72 | 5255.5784 | 5350.0083 | 5255.5784 | 0 |
| 1735855200 | 5255.5784 | -8.74 | -0.17 | 5264.3147 | 5318.6609 | 5209.3666 | 0 |
| 1735682400 | 5264.3147 | -45.57 | -0.86 | 5309.8844 | 5329.1192 | 5255.5381 | 0 |
| 1735596000 | 5309.8844 | -60.06 | -1.12 | 5369.9477 | 5369.9477 | 5272.3345 | 0 |
| 1735336800 | 5369.9477 | -80.79 | -1.48 | 5450.7395 | 5450.7395 | 5327.0024 | 0 |
| 1735250400 | 5450.7395 | -10.88 | -0.20 | 5461.6148 | 5465.0401 | 5422.8001 | 0 |
| 1735077600 | 5461.6148 | 67.58 | 1.25 | 5394.0349 | 5461.9566 | 5394.0349 | 0 |
| 1734991200 | 5394.0349 | 41.63 | 0.78 | 5352.4025 | 5397.3297 | 5322.4874 | 0 |
| 1734732000 | 5352.4025 | 55.91 | 1.06 | 5296.4973 | 5401.1616 | 5244.3968 | 0 |
| 1734645600 | 5296.4973 | 8.53 | 0.16 | 5287.9637 | 5356.2245 | 5287.9637 | 0 |
| 1734559200 | 5287.9637 | -184.5 | -3.37 | 5472.4647 | 5496.395 | 5278.8219 | 0 |
| 1734472800 | 5472.4647 | -13.15 | -0.24 | 5485.6142 | 5485.6142 | 5445.6427 | 0 |
| 1734386400 | 5485.6142 | 45.61 | 0.84 | 5440.005 | 5494.9351 | 5440.005 | 0 |
| 1734127200 | 5440.005 | -27.58 | -0.50 | 5467.5802 | 5485.902 | 5418.6037 | 0 |
| 1734040800 | 5467.5802 | -33.93 | -0.62 | 5501.51 | 5501.51 | 5467.3929 | 0 |
| 1733954400 | 5501.51 | 85.39 | 1.58 | 5416.1165 | 5510.0941 | 5416.1165 | 0 |
| 1733868000 | 5416.1165 | -5.29 | -0.10 | 5421.4045 | 5469.2368 | 5404.3657 | 0 |
| 1733781600 | 5421.4045 | -42.52 | -0.78 | 5463.9237 | 5463.9237 | 5408.9952 | 0 |
| 1733522400 | 5463.9237 | 36.7 | 0.68 | 5427.2208 | 5471.5817 | 5427.2208 | 0 |
| 1733436000 | 5427.2208 | -14.51 | -0.27 | 5441.7287 | 5450.3693 | 5424.5199 | 0 |
| 1733349600 | 5441.7287 | 79.59 | 1.48 | 5362.1445 | 5445.705 | 5362.1445 | 0 |
| 1733263200 | 5362.1426 | 24.37 | 0.46 | 5337.7688 | 5363.5186 | 5321.6256 | 0 |
| 1733176800 | 5337.7688 | 43.77 | 0.83 | 5294.002 | 5343.9552 | 5294.002 | 0 |
| 1732917600 | 5294.002 | 40.13 | 0.76 | 5253.875 | 5302.9638 | 5253.875 | 0 |
| 1732744800 | 5253.875 | -29.14 | -0.55 | 5283.0194 | 5283.0194 | 5224.7123 | 0 |
| 1732658400 | 5283.0194 | 43.41 | 0.83 | 5239.6088 | 5285.7403 | 5239.6088 | 0 |
| 1732572000 | 5239.6088 | 8.16 | 0.16 | 5231.4527 | 5280.023 | 5214.3556 | 0 |
| 1732312800 | 5231.4527 | 11.58 | 0.22 | 5219.8707 | 5236.7097 | 5204.3858 | 0 |
| 1732226400 | 5219.8707 | 8.04 | 0.15 | 5211.8259 | 5252.2482 | 5156.2846 | 0 |
| 1732140000 | 5211.8259 | -1.56 | -0.03 | 5213.3858 | 5214.0847 | 5146.6577 | 0 |
| 1732053600 | 5213.3858 | 57.71 | 1.12 | 5155.6743 | 5215.0729 | 5127.0559 | 0 |
| 1731967200 | 5155.6743 | 22.77 | 0.44 | 5132.955 | 5173.9185 | 5121.8122 | 0 |
| 1731708000 | 5132.9047 | -104.79 | -2.00 | 5237.6989 | 5237.6989 | 5111.6541 | 0 |
| 1731621600 | 5237.6989 | -32.86 | -0.62 | 5270.5604 | 5282.3803 | 5229.4713 | 0 |
| 1731535200 | 5270.5604 | -5.6 | -0.11 | 5276.1605 | 5304.6644 | 5258.9273 | 0 |
| 1731448800 | 5276.1605 | 3.79 | 0.07 | 5272.3698 | 5288.3821 | 5245.1123 | 0 |
| 1731362400 | 5272.3698 | 13.01 | 0.25 | 5259.3616 | 5285.4144 | 5248.1368 | 0 |
| 1731103200 | 5259.3616 | 17.02 | 0.32 | 5242.3406 | 5271.7971 | 5239.6467 | 0 |
| 1731016800 | 5242.3406 | 80.19 | 1.55 | 5162.1503 | 5250.1755 | 5162.1503 | 0 |
| 1730930400 | 5162.1503 | 130.77 | 2.60 | 5031.3771 | 5165.6518 | 5031.3771 | 0 |
| 1730844000 | 5031.3771 | 67.93 | 1.37 | 4963.4426 | 5034.4582 | 4963.4426 | 0 |
| 1730757600 | 4963.4426 | -14.03 | -0.28 | 4977.4762 | 4992.7659 | 4946.2796 | 0 |
| 1730494800 | 4977.4762 | 39.23 | 0.79 | 4938.2422 | 5011.1202 | 4937.0594 | 0 |
| 1730408400 | 4938.2422 | -136.64 | -2.69 | 5074.8846 | 5074.8846 | 4935.1453 | 0 |
| 1730322000 | 5074.8846 | -26.56 | -0.52 | 5101.4403 | 5121.8125 | 5070.3317 | 0 |
| 1730235600 | 5101.4403 | 37.27 | 0.74 | 5064.1737 | 5113.4639 | 5052.4365 | 0 |
| 1730149200 | 5064.1737 | 8.97 | 0.18 | 5055.2081 | 5096.8331 | 5055.2081 | 0 |
| 1729890000 | 5055.2081 | 22.55 | 0.45 | 5032.6609 | 5099.2081 | 5032.6609 | 0 |
| 1729803600 | 5032.6609 | 33.63 | 0.67 | 4999.0342 | 5038.9322 | 4999.0342 | 0 |
| 1729717200 | 4999.0342 | -71.44 | -1.41 | 5070.4697 | 5070.4697 | 4964.377 | 0 |
| 1729630800 | 5070.4697 | 0.27 | 0.01 | 5070.1979 | 5084.604 | 5034.0658 | 0 |
| 1729544400 | 5070.1979 | 16.36 | 0.32 | 5053.84 | 5070.7108 | 5028.0754 | 0 |
