Hot Features
프리미엄
KBW Nasdaq Global Bank Index (GBKX)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 1365.9802 | -4.99 | -0.36 | 1369.6884 | 1371.8611 | 1363.0239 | 0 |
| 1738274400 | 1370.972 | 5.87 | 0.43 | 1361.7602 | 1373.3233 | 1360.8513 | 0 |
| 1738188000 | 1365.1036 | 8.27 | 0.61 | 1360.0477 | 1371.7476 | 1357.7877 | 0 |
| 1738101600 | 1356.8361 | 0.51 | 0.04 | 1353.6739 | 1359.432 | 1352.2198 | 0 |
| 1738015200 | 1356.3239 | 7.77 | 0.58 | 1352.4839 | 1357.9417 | 1350.6605 | 0 |
| 1737756000 | 1348.5519 | 8.19 | 0.61 | 1347.1945 | 1351.0742 | 1343.9314 | 0 |
| 1737669600 | 1340.361 | 15.41 | 1.16 | 1330.2104 | 1344.71 | 1329.4582 | 0 |
| 1737583200 | 1324.9513 | -10.74 | -0.80 | 1332.2073 | 1335.9523 | 1323.8096 | 0 |
| 1737496800 | 1335.6863 | 20.36 | 1.55 | 1329.9966 | 1337.0395 | 1326.1383 | 0 |
| 1737151200 | 1315.3296 | 4.84 | 0.37 | 1307.0513 | 1315.4045 | 1305.2702 | 0 |
| 1737064800 | 1310.4887 | 7.4 | 0.57 | 1306.3786 | 1311.6613 | 1303.7845 | 0 |
| 1736978400 | 1303.0849 | 39.83 | 3.15 | 1273.1885 | 1304.4514 | 1272.4901 | 0 |
| 1736892000 | 1263.253 | 12.07 | 0.97 | 1257.4312 | 1264.4864 | 1256.0534 | 0 |
| 1736805600 | 1251.1791 | -0.8 | -0.06 | 1247.6636 | 1252.553 | 1241.9511 | 0 |
| 1736546400 | 1251.977 | -20.89 | -1.64 | 1267.8471 | 1268.7901 | 1249.1251 | 0 |
| 1736373600 | 1272.8629 | -1.33 | -0.10 | 1275.3079 | 1278.8417 | 1265.7236 | 0 |
| 1736287200 | 1274.1892 | 0.77 | 0.06 | 1272.7692 | 1281.5676 | 1268.4819 | 0 |
| 1736200800 | 1273.4146 | 17.4 | 1.39 | 1262.4945 | 1279.7527 | 1260.2189 | 0 |
| 1735941600 | 1256.011 | 6.47 | 0.52 | 1252.8345 | 1257.7842 | 1249.2434 | 0 |
| 1735855200 | 1249.5368 | -16.73 | -1.32 | 1254.5429 | 1254.9715 | 1242.8529 | 0 |
| 1735682400 | 1266.2713 | 3.27 | 0.26 | 1266.2629 | 1270.1835 | 1264.2739 | 0 |
| 1735596000 | 1262.9981 | -2.61 | -0.21 | 1264.839 | 1270.3967 | 1258.4881 | 0 |
| 1735336800 | 1265.6067 | 4.82 | 0.38 | 1265.4149 | 1269.659 | 1262.0063 | 0 |
| 1735250400 | 1260.7905 | 0.87 | 0.07 | 1260.3295 | 1261.7019 | 1257.5572 | 0 |
| 1735077600 | 1259.92 | 13.05 | 1.05 | 1254.3608 | 1260.5592 | 1254.0889 | 0 |
| 1734991200 | 1246.8665 | 10.37 | 0.84 | 1247.4794 | 1248.042 | 1239.8139 | 0 |
| 1734732000 | 1236.5001 | 2.07 | 0.17 | 1224.8092 | 1242.0472 | 1222.0248 | 0 |
| 1734645600 | 1234.4296 | -10.91 | -0.88 | 1233.4414 | 1244.5918 | 1232.5745 | 0 |
| 1734559200 | 1245.337 | -14.09 | -1.12 | 1259.7981 | 1265.1572 | 1238.6942 | 0 |
| 1734472800 | 1259.4302 | -13.78 | -1.08 | 1269.154 | 1269.5257 | 1258.143 | 0 |
| 1734386400 | 1273.2083 | 5.33 | 0.42 | 1273.5891 | 1274.6563 | 1268.1484 | 0 |
| 1734127200 | 1267.8817 | -8.87 | -0.69 | 1272.4571 | 1273.3363 | 1265.5264 | 0 |
| 1734040800 | 1276.7548 | 2.54 | 0.20 | 1279.7962 | 1282.4049 | 1275.5979 | 0 |
| 1733954400 | 1274.2181 | -0.34 | -0.03 | 1274.593 | 1279.2224 | 1272.1393 | 0 |
| 1733868000 | 1274.5577 | -7.63 | -0.59 | 1277.3588 | 1279.1137 | 1274.4581 | 0 |
| 1733781600 | 1282.1848 | 7.31 | 0.57 | 1283.6404 | 1288.2985 | 1280.0393 | 0 |
| 1733522400 | 1274.8725 | 0.27 | 0.02 | 1278.294 | 1281.3711 | 1271.5317 | 0 |
| 1733436000 | 1274.5998 | 11.37 | 0.90 | 1267.172 | 1278.3503 | 1267.1159 | 0 |
| 1733349600 | 1263.2321 | -4.54 | -0.36 | 1265.4643 | 1266.6868 | 1261.3894 | 0 |
| 1733263200 | 1267.7675 | 8.62 | 0.68 | 1271.0897 | 1275.5356 | 1266.9831 | 0 |
| 1733176800 | 1259.1445 | -0.33 | -0.03 | 1261.9045 | 1268.446 | 1255.6416 | 0 |
| 1732917600 | 1259.4726 | 8 | 0.64 | 1256.9715 | 1262.849 | 1255.5979 | 0 |
| 1732744800 | 1251.4759 | 4.03 | 0.32 | 1245.1719 | 1252.7858 | 1244.3155 | 0 |
| 1732658400 | 1247.4508 | -7.39 | -0.59 | 1246.3637 | 1252.2747 | 1242.6894 | 0 |
| 1732572000 | 1254.8367 | 8.78 | 0.70 | 1248.6353 | 1258.8227 | 1246.9483 | 0 |
| 1732312800 | 1246.0562 | -8.47 | -0.68 | 1251.3073 | 1251.8626 | 1235.7293 | 0 |
| 1732226400 | 1254.5281 | 9.05 | 0.73 | 1246.3522 | 1255.593 | 1241.721 | 0 |
| 1732140000 | 1245.4829 | -6.49 | -0.52 | 1250.1529 | 1251.5155 | 1242.2678 | 0 |
| 1732053600 | 1251.968 | -4.19 | -0.33 | 1260.3322 | 1261.334 | 1246.7851 | 0 |
| 1731967200 | 1256.1599 | 10.24 | 0.82 | 1252.8975 | 1258.5975 | 1251.0781 | 0 |
| 1731708000 | 1245.921 | 10.79 | 0.87 | 1238.1914 | 1246.7551 | 1238.1175 | 0 |
| 1731621600 | 1235.1279 | -1 | -0.08 | 1233.7494 | 1240.2711 | 1231.1664 | 0 |
| 1731535200 | 1236.1326 | -2.45 | -0.20 | 1236.7103 | 1240.8306 | 1233.3386 | 0 |
| 1731448800 | 1238.5788 | -14.87 | -1.19 | 1246.5864 | 1248.1989 | 1237.222 | 0 |
| 1731362400 | 1253.4453 | 6.9 | 0.55 | 1241.8378 | 1255.7732 | 1240.7788 | 0 |
| 1731103200 | 1246.5468 | -8.14 | -0.65 | 1248.4232 | 1250.3913 | 1242.0229 | 0 |
| 1731016800 | 1254.6842 | 0.61 | 0.05 | 1263.5698 | 1265.6782 | 1251.6195 | 0 |
| 1730930400 | 1254.0702 | 33.85 | 2.77 | 1226.3534 | 1256.9271 | 1215.5005 | 0 |
| 1730844000 | 1220.2246 | 11.47 | 0.95 | 1210.8761 | 1221.6727 | 1210.6851 | 0 |
| 1730757600 | 1208.7501 | -1.26 | -0.10 | 1212.1335 | 1215.2025 | 1206.079 | 0 |
| 1730494800 | 1210.0139 | 10.63 | 0.89 | 1204.0616 | 1216.6639 | 1203.9477 | 0 |
