Hot Features
프리미엄
CRSP US Core Cap Growth Total Return Index (CRSPXMGT)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 5922.2962 | -1.76 | -0.03 | 5924.0689 | 5924.863 | 5848.2443 | 0 |
| 1732053600 | 5924.0591 | 65.6 | 1.12 | 5858.4807 | 5925.9761 | 5825.9612 | 0 |
| 1731967200 | 5858.4636 | 26.01 | 0.45 | 5832.6479 | 5879.1942 | 5819.9865 | 0 |
| 1731708000 | 5832.4491 | -118.59 | -1.99 | 5951.5159 | 5951.5159 | 5808.3044 | 0 |
| 1731621600 | 5951.0431 | -37.15 | -0.62 | 5988.3791 | 6001.8082 | 5941.6952 | 0 |
| 1731535200 | 5988.1937 | -6.2 | -0.10 | 5994.5559 | 6026.9401 | 5974.9769 | 0 |
| 1731448800 | 5994.3945 | 4.53 | 0.08 | 5990.0881 | 6008.2793 | 5959.1211 | 0 |
| 1731362400 | 5989.8626 | 14.78 | 0.25 | 5975.0842 | 6004.6823 | 5962.3318 | 0 |
| 1731103200 | 5975.0842 | 20.11 | 0.34 | 5955.7493 | 5989.2101 | 5952.6892 | 0 |
| 1731016800 | 5954.9769 | 91.18 | 1.55 | 5863.887 | 5963.8769 | 5863.887 | 0 |
| 1730930400 | 5863.8014 | 148.58 | 2.60 | 5715.2539 | 5867.7788 | 5715.2539 | 0 |
| 1730844000 | 5715.2263 | 77.18 | 1.37 | 5638.0586 | 5718.7262 | 5638.0586 | 0 |
| 1730757600 | 5638.0432 | -15.91 | -0.28 | 5653.9841 | 5671.3518 | 5618.5477 | 0 |
| 1730494800 | 5653.9518 | 44.72 | 0.80 | 5609.3869 | 5692.1671 | 5608.0433 | 0 |
| 1730408400 | 5609.2278 | -154.88 | -2.69 | 5764.428 | 5764.428 | 5605.7104 | 0 |
| 1730322000 | 5764.1117 | -30.15 | -0.52 | 5794.2738 | 5817.4127 | 5758.9404 | 0 |
| 1730235600 | 5794.263 | 42.33 | 0.74 | 5751.9352 | 5807.9194 | 5738.604 | 0 |
| 1730149200 | 5751.9352 | 10.35 | 0.18 | 5741.7522 | 5789.0292 | 5741.7522 | 0 |
| 1729890000 | 5741.582 | 25.61 | 0.45 | 5715.9735 | 5791.5559 | 5715.9735 | 0 |
| 1729803600 | 5715.968 | 38.19 | 0.67 | 5677.7756 | 5723.0908 | 5677.7756 | 0 |
| 1729717200 | 5677.7756 | -81.13 | -1.41 | 5758.9102 | 5758.9102 | 5638.4128 | 0 |
| 1729630800 | 5758.9102 | 0.31 | 0.01 | 5758.6015 | 5774.9638 | 5717.5637 | 0 |
| 1729544400 | 5758.6015 | 18.59 | 0.32 | 5740.0227 | 5759.1841 | 5710.76 | 0 |
| 1729285200 | 5740.0143 | 37.31 | 0.65 | 5702.7448 | 5750.89 | 5702.7448 | 0 |
| 1729198800 | 5702.7025 | 0.32 | 0.01 | 5702.3801 | 5754.8873 | 5701.3504 | 0 |
| 1729112400 | 5702.3801 | 14.09 | 0.25 | 5688.3127 | 5705.1679 | 5651.0852 | 0 |
| 1729026000 | 5688.2944 | -49.19 | -0.86 | 5737.4862 | 5756.9532 | 5670.3471 | 0 |
| 1728939600 | 5737.4862 | 49.09 | 0.86 | 5688.3959 | 5751.8996 | 5688.3959 | 0 |
| 1728680400 | 5688.3959 | 26.49 | 0.47 | 5661.919 | 5697.027 | 5649.381 | 0 |
| 1728594000 | 5661.9088 | -4.02 | -0.07 | 5666.1214 | 5678.505 | 5629.0011 | 0 |
| 1728507600 | 5665.9318 | 32.93 | 0.58 | 5633.2704 | 5670.0108 | 5623.4118 | 0 |
| 1728421200 | 5632.9991 | 85.99 | 1.55 | 5547.0388 | 5638.9545 | 5547.0388 | 0 |
| 1728334800 | 5547.0067 | -64.16 | -1.14 | 5611.1683 | 5611.1683 | 5541.0269 | 0 |
| 1728075600 | 5611.162 | 59.93 | 1.08 | 5551.2362 | 5612.5687 | 5551.2362 | 0 |
| 1727989200 | 5551.228 | 0.14 | 0.00 | 5551.0896 | 5575.7581 | 5525.3151 | 0 |
| 1727902800 | 5551.0873 | 5.48 | 0.10 | 5545.607 | 5563.1467 | 5499.5285 | 0 |
| 1727816400 | 5545.607 | -77.25 | -1.37 | 5622.9107 | 5622.9107 | 5506.8181 | 0 |
| 1727730000 | 5622.8594 | 24.94 | 0.45 | 5598.0807 | 5625.4178 | 5563.8534 | 0 |
| 1727470800 | 5597.9151 | -24.01 | -0.43 | 5621.9458 | 5631.7079 | 5583.5296 | 0 |
| 1727384400 | 5621.9264 | 16.77 | 0.30 | 5605.1857 | 5667.6081 | 5588.8256 | 0 |
| 1727298000 | 5605.1575 | 2.49 | 0.04 | 5602.6696 | 5624.6117 | 5593.8444 | 0 |
| 1727211600 | 5602.6696 | 21.08 | 0.38 | 5581.5945 | 5605.7497 | 5541.4171 | 0 |
| 1727125200 | 5581.5945 | 11.33 | 0.20 | 5570.2832 | 5593.5343 | 5566.9618 | 0 |
| 1726866000 | 5570.2689 | -15.83 | -0.28 | 5586.112 | 5592.9533 | 5539.3104 | 0 |
| 1726779600 | 5586.1035 | 127.78 | 2.34 | 5458.3234 | 5607.2235 | 5458.3234 | 0 |
| 1726693200 | 5458.3234 | -17.41 | -0.32 | 5475.8183 | 5530.9979 | 5453.1245 | 0 |
| 1726606800 | 5475.7349 | 5.58 | 0.10 | 5470.2857 | 5521.03 | 5453.0179 | 0 |
| 1726520400 | 5470.1534 | -17.51 | -0.32 | 5487.9456 | 5487.9456 | 5437.5067 | 0 |
| 1726261200 | 5487.6599 | 25.74 | 0.47 | 5462.1015 | 5502.0611 | 5460.0095 | 0 |
| 1726174800 | 5461.9192 | 51.93 | 0.96 | 5410.0888 | 5471.2584 | 5392.5337 | 0 |
| 1726088400 | 5409.9937 | 104.42 | 1.97 | 5305.5737 | 5417.1975 | 5231.8779 | 0 |
| 1726002000 | 5305.5737 | 37.44 | 0.71 | 5268.1627 | 5310.5972 | 5241.8122 | 0 |
| 1725915600 | 5268.137 | 64.3 | 1.24 | 5204.2509 | 5278.8091 | 5204.2509 | 0 |
| 1725656400 | 5203.8341 | -110.41 | -2.08 | 5314.3131 | 5337.9675 | 5193.9224 | 0 |
| 1725570000 | 5314.242 | 5.6 | 0.11 | 5308.6533 | 5362.5116 | 5285.8657 | 0 |
| 1725483600 | 5308.6455 | -15.38 | -0.29 | 5324.2405 | 5348.8897 | 5280.7738 | 0 |
| 1725397200 | 5324.0257 | -161.9 | -2.95 | 5486.2912 | 5486.2912 | 5298.0162 | 0 |
| 1725051600 | 5485.9218 | 54.63 | 1.01 | 5431.4093 | 5487.875 | 5419.4054 | 0 |
| 1724965200 | 5431.2921 | -7.62 | -0.14 | 5438.9177 | 5508.5621 | 5422.5534 | 0 |
| 1724878800 | 5438.917 | -57.17 | -1.04 | 5496.0939 | 5498.3539 | 5404.8048 | 0 |
| 1724792400 | 5496.0861 | 12.09 | 0.22 | 5484.1062 | 5505.0763 | 5443.051 | 0 |
| 1724706000 | 5483.9983 | -33.47 | -0.61 | 5517.4826 | 5532.8337 | 5461.5439 | 0 |
| 1724446800 | 5517.4658 | 68.64 | 1.26 | 5448.8431 | 5534.4674 | 5448.8431 | 0 |
| 1724360400 | 5448.8302 | -81.59 | -1.48 | 5530.5396 | 5557.1425 | 5439.7876 | 0 |
| 1724274000 | 5530.4159 | 31.65 | 0.58 | 5498.87 | 5541.6306 | 5492.5041 | 0 |
