Hot Features
프리미엄
CRSP US Core Cap Value Index Price Return (CRSPXMV1)
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 | 2732.8153 | 41.75 | 1.55 | 2691.0646 | 2741.8714 | 2664.4624 | 0 |
| 1744318800 | 2691.0646 | -81.43 | -2.94 | 2772.4897 | 2772.4897 | 2623.6863 | 0 |
| 1744232400 | 2772.4897 | 182.04 | 7.03 | 2590.4497 | 2785.3817 | 2549.6833 | 0 |
| 1744146000 | 2590.4497 | -36.56 | -1.39 | 2627.0087 | 2711.7987 | 2554.2978 | 0 |
| 1744059600 | 2627.0087 | -18.75 | -0.71 | 2645.7545 | 2709.4092 | 2534.1627 | 0 |
| 1743800400 | 2645.7545 | -161.95 | -5.77 | 2807.7091 | 2807.7091 | 2642.3718 | 0 |
| 1743714000 | 2807.7091 | -126.23 | -4.30 | 2933.9385 | 2933.9385 | 2805.6969 | 0 |
| 1743627600 | 2933.9385 | 21.33 | 0.73 | 2912.6084 | 2936.8589 | 2893.7235 | 0 |
| 1743541200 | 2912.6084 | -3.7 | -0.13 | 2916.3073 | 2923.8098 | 2885.0323 | 0 |
| 1743454800 | 2916.3073 | 25.63 | 0.89 | 2890.6785 | 2928.482 | 2870.8685 | 0 |
| 1743195600 | 2890.6785 | -36.06 | -1.23 | 2926.7365 | 2928.841 | 2884.684 | 0 |
| 1743109200 | 2926.7365 | -9.59 | -0.33 | 2936.3246 | 2942.0238 | 2917.8301 | 0 |
| 1743022800 | 2936.3246 | -0.59 | -0.02 | 2936.919 | 2956.4832 | 2928.6631 | 0 |
| 1742936400 | 2936.919 | -11.71 | -0.40 | 2948.6331 | 2952.4255 | 2926.9032 | 0 |
| 1742850000 | 2948.6331 | 36.83 | 1.26 | 2911.8026 | 2951.6219 | 2911.8026 | 0 |
| 1742590800 | 2911.8026 | -14.5 | -0.50 | 2926.3062 | 2926.3062 | 2891.4531 | 0 |
| 1742504400 | 2926.3062 | -7.16 | -0.24 | 2933.4644 | 2941.0799 | 2915.78 | 0 |
| 1742418000 | 2933.4644 | 20.92 | 0.72 | 2912.5428 | 2945.9558 | 2910.2095 | 0 |
| 1742331600 | 2912.5428 | -14.58 | -0.50 | 2927.1225 | 2927.1225 | 2904.3073 | 0 |
| 1742245200 | 2927.1225 | 34.53 | 1.19 | 2892.5948 | 2936.1073 | 2887.3941 | 0 |
| 1741986000 | 2892.5948 | 49.34 | 1.74 | 2843.2538 | 2895.4069 | 2843.2538 | 0 |
| 1741899600 | 2843.2538 | -19.31 | -0.67 | 2862.5613 | 2875.1448 | 2833.8482 | 0 |
| 1741813200 | 2862.5613 | -11.26 | -0.39 | 2873.8168 | 2887.8137 | 2847.563 | 0 |
| 1741726800 | 2873.8168 | -30.16 | -1.04 | 2903.9751 | 2907.0524 | 2859.1668 | 0 |
| 1741640400 | 2903.9751 | -42 | -1.43 | 2945.9759 | 2945.9759 | 2882.5315 | 0 |
| 1741384800 | 2945.9759 | 29.03 | 1.00 | 2916.9497 | 2952.2854 | 2906.9494 | 0 |
| 1741298400 | 2916.9497 | -26.81 | -0.91 | 2943.7584 | 2943.7584 | 2899.1254 | 0 |
| 1741212000 | 2943.7584 | 24.69 | 0.85 | 2919.064 | 2952.4872 | 2905.739 | 0 |
| 1741125600 | 2919.064 | -57.8 | -1.94 | 2976.8628 | 2976.8628 | 2913.8798 | 0 |
| 1741039200 | 2976.8628 | -36.05 | -1.20 | 3012.9273 | 3026.6639 | 2959.6727 | 0 |
| 1740780000 | 3012.9128 | 38.53 | 1.30 | 2974.3822 | 3014.7457 | 2965.3327 | 0 |
| 1740693600 | 2974.3822 | -16.74 | -0.56 | 2991.1214 | 3012.7132 | 2973.3271 | 0 |
| 1740607200 | 2991.1214 | -7.08 | -0.24 | 2998.1974 | 3012.9336 | 2984.0657 | 0 |
| 1740520800 | 2998.1974 | 6.03 | 0.20 | 2992.1718 | 3008.4015 | 2981.3912 | 0 |
| 1740434400 | 2992.1718 | -2.07 | -0.07 | 2994.2399 | 3009.6621 | 2989.7076 | 0 |
| 1740175200 | 2994.2399 | -41.18 | -1.36 | 3035.4197 | 3036.1084 | 2990.5227 | 0 |
| 1740088800 | 3035.4197 | -14.31 | -0.47 | 3049.73 | 3049.73 | 3018.4155 | 0 |
| 1740002400 | 3049.73 | 8.65 | 0.28 | 3041.0755 | 3051.2695 | 3030.7887 | 0 |
| 1739916000 | 3041.0755 | 15.18 | 0.50 | 3025.8909 | 3041.0867 | 3020.5119 | 0 |
| 1739570400 | 3025.8909 | -7.63 | -0.25 | 3033.5241 | 3044.3382 | 3024.3763 | 0 |
| 1739484000 | 3033.5241 | 22.67 | 0.75 | 3010.8568 | 3035.0031 | 3010.8568 | 0 |
| 1739397600 | 3010.8568 | -18.42 | -0.61 | 3029.2729 | 3029.2729 | 2998.434 | 0 |
| 1739311200 | 3029.2729 | 9.34 | 0.31 | 3019.938 | 3030.0981 | 3007.3698 | 0 |
| 1739224800 | 3019.9378 | 12.5 | 0.42 | 3007.4384 | 3020.9935 | 3004.8357 | 0 |
| 1738965600 | 3007.4384 | -22.86 | -0.75 | 3030.2957 | 3036.6409 | 3006.2168 | 0 |
| 1738879200 | 3030.2957 | -3.45 | -0.11 | 3033.7442 | 3044.3168 | 3015.1288 | 0 |
| 1738792800 | 3033.7442 | 25.13 | 0.84 | 3008.6149 | 3035.6913 | 3007.2461 | 0 |
| 1738706400 | 3008.6149 | 4.72 | 0.16 | 3003.8919 | 3012.3167 | 2992.7691 | 0 |
| 1738620000 | 3003.8919 | -16.32 | -0.54 | 3020.2104 | 3020.2104 | 2968.2676 | 0 |
| 1738360800 | 3020.2154 | -17.7 | -0.58 | 3037.9205 | 3048.3183 | 3016.4408 | 0 |
| 1738274400 | 3037.9203 | 33.54 | 1.12 | 3004.3817 | 3045.8694 | 3004.3817 | 0 |
| 1738188000 | 3004.382 | -6.93 | -0.23 | 3011.3164 | 3028.0474 | 2998.2271 | 0 |
| 1738101600 | 3011.3164 | -18.02 | -0.59 | 3029.3367 | 3031.2202 | 3003.6448 | 0 |
| 1738015200 | 3029.3367 | -10.54 | -0.35 | 3039.8775 | 3039.8775 | 3009.9434 | 0 |
| 1737756000 | 3039.8775 | 0.19 | 0.01 | 3039.6828 | 3047.7826 | 3035.5533 | 0 |
| 1737669600 | 3039.6828 | 19.08 | 0.63 | 3020.6 | 3039.7117 | 3018.4107 | 0 |
| 1737583200 | 3020.6 | -15.53 | -0.51 | 3036.3724 | 3037.9157 | 3019.8067 | 0 |
| 1737496800 | 3036.1323 | 37.8 | 1.26 | 2998.3303 | 3036.6446 | 2998.3303 | 0 |
| 1737151200 | 2998.3303 | 19.63 | 0.66 | 2978.7052 | 3006.0925 | 2978.7052 | 0 |
| 1737064800 | 2978.7052 | 18.93 | 0.64 | 2959.7775 | 2981.8572 | 2956.7142 | 0 |
| 1736978400 | 2959.7775 | 33.65 | 1.15 | 2926.125 | 2969.0953 | 2926.125 | 0 |
| 1736892000 | 2926.125 | 25.59 | 0.88 | 2900.5336 | 2926.6011 | 2900.5336 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
