Hot Features
프리미엄
Endowment Index (ENDOW)
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 |
|---|---|---|---|---|---|---|---|
| 1735250400 | 1897.0665 | 5.16 | 0.27 | 1887.3336 | 1897.0846 | 1887.2714 | 0 |
| 1735077600 | 1891.9106 | 14.85 | 0.79 | 1880.7288 | 1891.9106 | 1879.8394 | 0 |
| 1734991200 | 1877.0641 | 3.93 | 0.21 | 1872.8484 | 1877.9527 | 1867.5743 | 0 |
| 1734732000 | 1873.1299 | 11.94 | 0.64 | 1853.7769 | 1882.7292 | 1853.5205 | 0 |
| 1734645600 | 1861.1852 | -4.34 | -0.23 | 1873.0974 | 1879.2566 | 1860.947 | 0 |
| 1734559200 | 1865.5278 | -46.05 | -2.41 | 1914.203 | 1915.9748 | 1865.5278 | 0 |
| 1734472800 | 1911.5755 | -12.42 | -0.65 | 1917.9262 | 1918.7554 | 1911.52 | 0 |
| 1734386400 | 1923.9991 | 0.03 | 0.00 | 1926.936 | 1928.9161 | 1923.9991 | 0 |
| 1734127200 | 1923.9712 | -6.78 | -0.35 | 1931.1684 | 1931.3983 | 1923.9712 | 0 |
| 1734040800 | 1930.7523 | -14.11 | -0.73 | 1940.8102 | 1941.8765 | 1930.6913 | 0 |
| 1733954400 | 1944.8645 | 12.01 | 0.62 | 1939.5543 | 1944.8687 | 1938.167 | 0 |
| 1733868000 | 1932.8512 | -9.49 | -0.49 | 1940.0619 | 1940.0619 | 1932.8512 | 0 |
| 1733781600 | 1942.3426 | -3.45 | -0.18 | 1953.4898 | 1955.48 | 1941.7519 | 0 |
| 1733522400 | 1945.7936 | 0.62 | 0.03 | 1950.4089 | 1951.3229 | 1944.609 | 0 |
| 1733436000 | 1945.1743 | 2.83 | 0.15 | 1946.0114 | 1948.4436 | 1944.3989 | 0 |
| 1733349600 | 1942.3419 | 2.24 | 0.12 | 1941.017 | 1943.4422 | 1939.7129 | 0 |
| 1733263200 | 1940.1004 | -0.38 | -0.02 | 1941.1998 | 1941.3171 | 1938.1984 | 0 |
| 1733176800 | 1940.4847 | -4.37 | -0.22 | 1947.4151 | 1947.7117 | 1934.9737 | 0 |
| 1732917600 | 1944.8596 | 10.66 | 0.55 | 1937.6246 | 1944.8596 | 1937.5183 | 0 |
| 1732744800 | 1934.2032 | 4.61 | 0.24 | 1936.8677 | 1939.7488 | 1932.8662 | 0 |
| 1732658400 | 1929.5936 | -3.8 | -0.20 | 1931.6729 | 1931.8143 | 1928.2772 | 0 |
| 1732572000 | 1933.3909 | 7.25 | 0.38 | 1936.728 | 1938.941 | 1929.5409 | 0 |
| 1732312800 | 1926.1379 | 8.27 | 0.43 | 1917.5985 | 1926.166 | 1917.4339 | 0 |
| 1732226400 | 1917.8721 | 12.68 | 0.67 | 1908.2765 | 1917.8777 | 1905.8458 | 0 |
| 1732140000 | 1905.1919 | 0.7 | 0.04 | 1902.306 | 1905.1919 | 1894.7792 | 0 |
| 1732053600 | 1904.4961 | 6.3 | 0.33 | 1889.5495 | 1904.4961 | 1889.4383 | 0 |
| 1731967200 | 1898.1953 | 9.48 | 0.50 | 1890.5024 | 1898.4103 | 1890.1911 | 0 |
| 1731708000 | 1888.7174 | -8.9 | -0.47 | 1896.2555 | 1896.5986 | 1886.8412 | 0 |
| 1731621600 | 1897.6171 | 0.88 | 0.05 | 1903.6504 | 1905.0064 | 1896.9658 | 0 |
| 1731535200 | 1896.7342 | -12.03 | -0.63 | 1908.9319 | 1909.1502 | 1896.7302 | 0 |
| 1731448800 | 1908.7638 | -20.79 | -1.08 | 1921.1805 | 1922.1069 | 1902.7917 | 0 |
| 1731362400 | 1929.5584 | 8.14 | 0.42 | 1924.2688 | 1931.9133 | 1924.1294 | 0 |
| 1731103200 | 1921.4192 | -4.04 | -0.21 | 1916.9491 | 1921.4192 | 1915.9451 | 0 |
| 1731016800 | 1925.4613 | 15.44 | 0.81 | 1922.7981 | 1925.4613 | 1918.9144 | 0 |
| 1730930400 | 1910.0235 | 24.9 | 1.32 | 1899.7815 | 1910.0235 | 1895.1614 | 0 |
| 1730844000 | 1885.1207 | 16.01 | 0.86 | 1878.1905 | 1885.1207 | 1878.0019 | 0 |
| 1730757600 | 1869.1057 | 0.28 | 0.01 | 1873.4467 | 1877.2849 | 1869.1057 | 0 |
| 1730494800 | 1868.8294 | -2.47 | -0.13 | 1877.9326 | 1881.9463 | 1868.8294 | 0 |
| 1730408400 | 1871.2955 | -19.63 | -1.04 | 1884.8775 | 1885.6683 | 1867.9815 | 0 |
| 1730322000 | 1890.9226 | -1.53 | -0.08 | 1888.1002 | 1898.0038 | 1887.4648 | 0 |
| 1730235600 | 1892.4486 | -5.83 | -0.31 | 1890.83 | 1893.6381 | 1888.8377 | 0 |
| 1730149200 | 1898.2831 | 12.87 | 0.68 | 1893.6273 | 1898.2831 | 1893.1295 | 0 |
| 1729890000 | 1885.4125 | -5.36 | -0.28 | 1897.9691 | 1899.8352 | 1884.5168 | 0 |
| 1729803600 | 1890.7711 | 7.01 | 0.37 | 1889.9183 | 1891.9182 | 1885.9975 | 0 |
| 1729717200 | 1883.7594 | -15.27 | -0.80 | 1891.208 | 1892.1077 | 1880.4296 | 0 |
| 1729630800 | 1899.0341 | -4.39 | -0.23 | 1899.77 | 1900.9307 | 1897.203 | 0 |
| 1729544400 | 1903.4281 | -12.04 | -0.63 | 1912.8612 | 1913.2235 | 1901.3171 | 0 |
| 1729285200 | 1915.4685 | 8.47 | 0.44 | 1914.2299 | 1918.216 | 1912.1297 | 0 |
| 1729198800 | 1906.9959 | 3.57 | 0.19 | 1904.1296 | 1907.8977 | 1900.8573 | 0 |
| 1729112400 | 1903.4245 | 11.53 | 0.61 | 1898.3953 | 1903.8731 | 1897.7989 | 0 |
| 1729026000 | 1891.8913 | -12.84 | -0.67 | 1902.3629 | 1902.399 | 1891.8913 | 0 |
| 1728939600 | 1904.731 | 2.13 | 0.11 | 1897.5447 | 1904.8071 | 1897.034 | 0 |
| 1728680400 | 1902.6032 | 13.54 | 0.72 | 1889.0144 | 1902.6032 | 1889.0144 | 0 |
| 1728594000 | 1889.0662 | -1.63 | -0.09 | 1886.3381 | 1889.0662 | 1883.039 | 0 |
| 1728507600 | 1890.6942 | -0.23 | -0.01 | 1883.1957 | 1894.2739 | 1882.726 | 0 |
| 1728421200 | 1890.9258 | -10.39 | -0.55 | 1890.2501 | 1890.9258 | 1886.5134 | 0 |
| 1728334800 | 1901.3137 | -8.41 | -0.44 | 1905.754 | 1906.1123 | 1896.4283 | 0 |
| 1728075600 | 1909.7218 | 17.1 | 0.90 | 1903.9178 | 1909.7218 | 1900.0633 | 0 |
| 1727989200 | 1892.6174 | -7.5 | -0.39 | 1891.1585 | 1895.775 | 1889.6258 | 0 |
| 1727902800 | 1900.1149 | 4.27 | 0.23 | 1899.6882 | 1901.1039 | 1895.9389 | 0 |
| 1727816400 | 1895.8479 | -8.78 | -0.46 | 1905.3501 | 1905.3501 | 1891.6349 | 0 |
| 1727730000 | 1904.6263 | -0.51 | -0.03 | 1906.2191 | 1906.3096 | 1898.0157 | 0 |
| 1727470800 | 1905.1396 | 0.12 | 0.01 | 1907.4778 | 1910.0137 | 1904.237 | 0 |
