Hot Features
프리미엄
CRSP US Core Cap Growth Value (CRSPXMGV)
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 |
|---|---|---|---|---|---|---|---|
| 1741813200 | 4854.5426 | 83.03 | 1.74 | 4854.5426 | 4854.5426 | 4854.5426 | 0 |
| 1741726800 | 4771.5132 | -119.34 | -2.44 | 4771.5132 | 4771.5132 | 4771.5132 | 0 |
| 1741640400 | 4890.8508 | -66.58 | -1.34 | 4890.8508 | 4890.8508 | 4890.8508 | 0 |
| 1741384800 | 4957.4332 | -77.78 | -1.54 | 4957.4332 | 4957.4332 | 4957.4332 | 0 |
| 1741298400 | 5035.2088 | -17.72 | -0.35 | 5035.2088 | 5035.2088 | 5035.2088 | 0 |
| 1741212000 | 5052.9304 | 31.72 | 0.63 | 5052.9304 | 5052.9304 | 5052.9304 | 0 |
| 1741125600 | 5021.2104 | -202.99 | -3.89 | 5021.2104 | 5021.2104 | 5021.2104 | 0 |
| 1741039200 | 5224.2046 | 118.67 | 2.32 | 5224.2046 | 5224.2046 | 5224.2046 | 0 |
| 1740780000 | 5105.531 | -170.61 | -3.23 | 5105.531 | 5105.531 | 5105.531 | 0 |
| 1740693600 | 5276.1368 | 27.97 | 0.53 | 5276.1368 | 5276.1368 | 5276.1368 | 0 |
| 1740607200 | 5248.1696 | -23.02 | -0.44 | 5248.1696 | 5248.1696 | 5248.1696 | 0 |
| 1740520800 | 5271.1869 | -77.52 | -1.45 | 5271.1869 | 5271.1869 | 5271.1869 | 0 |
| 1740434400 | 5348.705 | -112.06 | -2.05 | 5348.705 | 5348.705 | 5348.705 | 0 |
| 1740175200 | 5460.7613 | -15.11 | -0.28 | 5460.7613 | 5460.7613 | 5460.7613 | 0 |
| 1740088800 | 5475.8687 | 1.54 | 0.03 | 5475.8687 | 5475.8687 | 5475.8687 | 0 |
| 1740002400 | 5474.3284 | -22.28 | -0.41 | 5474.3284 | 5474.3284 | 5474.3284 | 0 |
| 1739916000 | 5496.6096 | 26.57 | 0.49 | 5496.6096 | 5496.6096 | 5496.6096 | 0 |
| 1739570400 | 5470.0382 | 57.83 | 1.07 | 5470.0382 | 5470.0382 | 5470.0382 | 0 |
| 1739484000 | 5412.2061 | 65.36 | 1.22 | 5412.2061 | 5412.2061 | 5412.2061 | 0 |
| 1739397600 | 5346.8447 | -52.69 | -0.98 | 5346.8447 | 5346.8447 | 5346.8447 | 0 |
| 1739311200 | 5399.5383 | -16.95 | -0.31 | 5399.5383 | 5399.5383 | 5399.5383 | 0 |
| 1739224800 | 5416.4852 | -23.65 | -0.43 | 5416.4852 | 5416.4852 | 5416.4852 | 0 |
| 1738965600 | 5440.134 | 25.84 | 0.48 | 5440.134 | 5440.134 | 5440.134 | 0 |
| 1738879200 | 5414.2951 | 48.09 | 0.90 | 5414.2951 | 5414.2951 | 5414.2951 | 0 |
| 1738792800 | 5366.2029 | 17.28 | 0.32 | 5366.2029 | 5366.2029 | 5366.2029 | 0 |
| 1738706400 | 5348.9243 | 62.97 | 1.19 | 5348.9243 | 5348.9243 | 5348.9243 | 0 |
| 1738620000 | 5285.9567 | -170.36 | -3.12 | 5285.9567 | 5285.9567 | 5285.9567 | 0 |
| 1738360800 | 5456.3148 | 48.86 | 0.90 | 5456.3148 | 5456.3148 | 5456.3148 | 0 |
| 1738274400 | 5407.4511 | -12.23 | -0.23 | 5407.4511 | 5407.4511 | 5407.4511 | 0 |
| 1738188000 | 5419.6794 | 73.32 | 1.37 | 5419.6794 | 5419.6794 | 5419.6794 | 0 |
| 1738101600 | 5346.3551 | 74.47 | 1.41 | 5346.3551 | 5346.3551 | 5346.3551 | 0 |
| 1738015200 | 5271.8843 | -207.72 | -3.79 | 5271.8843 | 5271.8843 | 5271.8843 | 0 |
| 1737756000 | 5479.6078 | 46.34 | 0.85 | 5479.6078 | 5479.6078 | 5479.6078 | 0 |
| 1737669600 | 5433.2659 | 9.45 | 0.17 | 5433.2659 | 5433.2659 | 5433.2659 | 0 |
| 1737583200 | 5423.8131 | 56.25 | 1.05 | 5423.8131 | 5423.8131 | 5423.8131 | 0 |
| 1737496800 | 5367.5583 | 0.25 | 0.00 | 5367.5583 | 5367.5583 | 5367.5583 | 0 |
| 1737151200 | 5367.3061 | 34.85 | 0.65 | 5367.3061 | 5367.3061 | 5367.3061 | 0 |
| 1737064800 | 5332.4576 | 54.31 | 1.03 | 5332.4576 | 5332.4576 | 5332.4576 | 0 |
| 1736978400 | 5278.1453 | 33.32 | 0.64 | 5278.1453 | 5278.1453 | 5278.1453 | 0 |
| 1736892000 | 5244.822 | 85.72 | 1.66 | 5244.822 | 5244.822 | 5244.822 | 0 |
| 1736805600 | 5159.0986 | -111.71 | -2.12 | 5159.0986 | 5159.0986 | 5159.0986 | 0 |
| 1736546400 | 5270.8121 | -37.68 | -0.71 | 5270.8121 | 5270.8121 | 5270.8121 | 0 |
| 1736373600 | 5308.4911 | -110.62 | -2.04 | 5308.4911 | 5308.4911 | 5308.4911 | 0 |
| 1736287200 | 5419.113 | 16.8 | 0.31 | 5419.113 | 5419.113 | 5419.113 | 0 |
| 1736200800 | 5402.3122 | 116.89 | 2.21 | 5402.3122 | 5402.3122 | 5402.3122 | 0 |
| 1735941600 | 5285.4207 | -8.01 | -0.15 | 5285.4207 | 5285.4207 | 5285.4207 | 0 |
| 1735855200 | 5293.4332 | -33.05 | -0.62 | 5293.4332 | 5293.4332 | 5293.4332 | 0 |
| 1735682400 | 5326.4789 | 29.59 | 0.56 | 5326.4789 | 5326.4789 | 5326.4789 | 0 |
| 1735596000 | 5296.8895 | -117.57 | -2.17 | 5296.8895 | 5296.8895 | 5296.8895 | 0 |
| 1735336800 | 5414.4627 | -28.78 | -0.53 | 5414.4627 | 5414.4627 | 5414.4627 | 0 |
| 1735250400 | 5443.2396 | 37.37 | 0.69 | 5443.2396 | 5443.2396 | 5443.2396 | 0 |
| 1735077600 | 5405.8648 | 40.15 | 0.75 | 5405.8648 | 5405.8648 | 5405.8648 | 0 |
| 1734991200 | 5365.7175 | 108.32 | 2.06 | 5365.7175 | 5365.7175 | 5365.7175 | 0 |
| 1734732000 | 5257.4021 | -89.45 | -1.67 | 5257.4021 | 5257.4021 | 5257.4021 | 0 |
| 1734645600 | 5346.8516 | -123.54 | -2.26 | 5346.8516 | 5346.8516 | 5346.8516 | 0 |
| 1734559200 | 5470.3927 | 3.62 | 0.07 | 5470.3927 | 5470.3927 | 5470.3927 | 0 |
| 1734472800 | 5466.7716 | 9.35 | 0.17 | 5466.7716 | 5466.7716 | 5466.7716 | 0 |
| 1734386400 | 5457.4179 | -11 | -0.20 | 5457.4179 | 5457.4179 | 5457.4179 | 0 |
| 1734127200 | 5468.4191 | -16.8 | -0.31 | 5468.4191 | 5468.4191 | 5468.4191 | 0 |
