Hot Features
프리미엄
KBW Nasdaq Property and Casualty (KPX)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 1331.0452 | 2.1 | 0.16 | 1335.0773 | 1335.5411 | 1325.0972 | 0 |
| 1735855200 | 1328.9468 | -8.76 | -0.65 | 1342.0544 | 1342.3028 | 1324.4125 | 0 |
| 1735682400 | 1337.7072 | 8.04 | 0.60 | 1332.5528 | 1339.6591 | 1332.3692 | 0 |
| 1735596000 | 1329.6709 | -7.42 | -0.56 | 1326.7263 | 1334.5314 | 1317.5628 | 0 |
| 1735336800 | 1337.0936 | -11.07 | -0.82 | 1338.9713 | 1349.3462 | 1333.0478 | 0 |
| 1735250400 | 1348.1591 | 4 | 0.30 | 1340.8201 | 1349.2761 | 1338.7098 | 0 |
| 1735077600 | 1344.1617 | 11.06 | 0.83 | 1334.3659 | 1344.6824 | 1332.2131 | 0 |
| 1734991200 | 1333.1048 | 0.42 | 0.03 | 1324.6047 | 1334.1728 | 1323.6288 | 0 |
| 1734732000 | 1332.6811 | 14.67 | 1.11 | 1310.4491 | 1341.9726 | 1309.1642 | 0 |
| 1734645600 | 1318.0064 | 8.01 | 0.61 | 1316.721 | 1328.4045 | 1315.611 | 0 |
| 1734559200 | 1309.9937 | -36.27 | -2.69 | 1344.6 | 1345.9907 | 1309.397 | 0 |
| 1734472800 | 1346.2675 | -18.65 | -1.37 | 1353.8234 | 1355.638 | 1345.5367 | 0 |
| 1734386400 | 1364.9223 | -6.49 | -0.47 | 1373.5515 | 1376.0338 | 1363.2955 | 0 |
| 1734127200 | 1371.4118 | 11.03 | 0.81 | 1370.288 | 1376.6296 | 1368.606 | 0 |
| 1734040800 | 1360.3833 | -7.19 | -0.53 | 1372.92 | 1375.9845 | 1360.2547 | 0 |
| 1733954400 | 1367.578 | 4.34 | 0.32 | 1364.95 | 1369.7419 | 1355.7334 | 0 |
| 1733868000 | 1363.2333 | -23.35 | -1.68 | 1384.6215 | 1384.6215 | 1356.8952 | 0 |
| 1733781600 | 1386.5817 | -29.06 | -2.05 | 1413.1123 | 1415.8512 | 1385.9258 | 0 |
| 1733522400 | 1415.6445 | -16.1 | -1.12 | 1429.8789 | 1433.3339 | 1408.9341 | 0 |
| 1733436000 | 1431.7492 | 5.09 | 0.36 | 1430.6011 | 1438.9485 | 1429.2904 | 0 |
| 1733349600 | 1426.6614 | 0.07 | 0.00 | 1423.6461 | 1428.2448 | 1415.7856 | 0 |
| 1733263200 | 1426.5952 | -7.56 | -0.53 | 1439.3551 | 1439.369 | 1426.3714 | 0 |
| 1733176800 | 1434.1559 | -14.6 | -1.01 | 1450.3346 | 1451.0106 | 1431.5207 | 0 |
| 1732917600 | 1448.7528 | -1.94 | -0.13 | 1454.2509 | 1456.8929 | 1448.3731 | 0 |
| 1732744800 | 1450.6959 | 8.05 | 0.56 | 1445.939 | 1458.1902 | 1445.939 | 0 |
| 1732658400 | 1442.6503 | 10.02 | 0.70 | 1432.503 | 1443.5298 | 1428.0214 | 0 |
| 1732572000 | 1432.6275 | 6.94 | 0.49 | 1431.1941 | 1442.4292 | 1429.2612 | 0 |
| 1732312800 | 1425.6842 | 9.85 | 0.70 | 1414.5841 | 1427.5699 | 1414.5841 | 0 |
| 1732226400 | 1415.8325 | 24.2 | 1.74 | 1397.5652 | 1418.4847 | 1394.5664 | 0 |
| 1732140000 | 1391.6361 | 4.46 | 0.32 | 1391.4393 | 1393.5462 | 1379.2253 | 0 |
| 1732053600 | 1387.1774 | -13.34 | -0.95 | 1387.674 | 1389.6883 | 1379.5804 | 0 |
| 1731967200 | 1400.5209 | 5.4 | 0.39 | 1391.1413 | 1401.9631 | 1389.6232 | 0 |
| 1731708000 | 1395.1237 | 10.38 | 0.75 | 1390.2201 | 1400.2358 | 1387.1232 | 0 |
| 1731621600 | 1384.7461 | -5.72 | -0.41 | 1389.3246 | 1391.1172 | 1378.1815 | 0 |
| 1731535200 | 1390.468 | 0.48 | 0.03 | 1389.1098 | 1396.4611 | 1387.8017 | 0 |
| 1731448800 | 1389.9905 | 1.46 | 0.11 | 1386.9783 | 1394.4694 | 1385.8448 | 0 |
| 1731362400 | 1388.5283 | 6.37 | 0.46 | 1392.1419 | 1400.1429 | 1387.2647 | 0 |
| 1731103200 | 1382.1588 | 24.36 | 1.79 | 1370.837 | 1382.8043 | 1366.9436 | 0 |
| 1731016800 | 1357.8004 | -13.01 | -0.95 | 1373.3514 | 1374.6813 | 1356.7995 | 0 |
| 1730930400 | 1370.8145 | 56.76 | 4.32 | 1362.9609 | 1371.1172 | 1357.0662 | 0 |
| 1730844000 | 1314.0506 | 13.76 | 1.06 | 1301.3009 | 1314.111 | 1298.894 | 0 |
| 1730757600 | 1300.2869 | -3.62 | -0.28 | 1303.8481 | 1307.0857 | 1296.0326 | 0 |
| 1730494800 | 1303.9063 | -4.62 | -0.35 | 1310.3853 | 1319.3835 | 1303.4173 | 0 |
| 1730408400 | 1308.5257 | -26.6 | -1.99 | 1328.9236 | 1334.2246 | 1308.371 | 0 |
| 1730322000 | 1335.1226 | 10.53 | 0.79 | 1330.7902 | 1341.4562 | 1330.7902 | 0 |
| 1730235600 | 1324.5945 | -13.02 | -0.97 | 1335.3567 | 1337.4238 | 1324.4806 | 0 |
| 1730149200 | 1337.6122 | 10.87 | 0.82 | 1335.807 | 1343.3671 | 1335.6452 | 0 |
| 1729890000 | 1326.7446 | -25.06 | -1.85 | 1353.9462 | 1354.8925 | 1325.0214 | 0 |
| 1729803600 | 1351.8035 | 1.2 | 0.09 | 1355.4446 | 1357.7933 | 1347.069 | 0 |
| 1729717200 | 1350.6034 | -0.58 | -0.04 | 1348.8262 | 1353.19 | 1342.5253 | 0 |
| 1729630800 | 1351.1812 | -12.24 | -0.90 | 1356.0296 | 1357.6065 | 1336.0941 | 0 |
| 1729544400 | 1363.4254 | -15.84 | -1.15 | 1379.0447 | 1380.6264 | 1362.2955 | 0 |
| 1729285200 | 1379.2693 | -3.72 | -0.27 | 1385.1606 | 1385.3672 | 1374.462 | 0 |
| 1729198800 | 1382.9864 | 28.93 | 2.14 | 1366.5426 | 1383.1969 | 1365.6895 | 0 |
| 1729112400 | 1354.0601 | 12.98 | 0.97 | 1342.1994 | 1356.5265 | 1342.1994 | 0 |
| 1729026000 | 1341.0804 | -2.31 | -0.17 | 1346.253 | 1359.6549 | 1340.7843 | 0 |
| 1728939600 | 1343.3886 | 8.76 | 0.66 | 1335.7435 | 1345.3159 | 1327.1085 | 0 |
| 1728680400 | 1334.624 | 9.83 | 0.74 | 1332.0325 | 1340.1542 | 1329.4335 | 0 |
| 1728594000 | 1324.796 | 4.63 | 0.35 | 1342.2994 | 1344.6024 | 1319.4385 | 0 |
| 1728507600 | 1320.1629 | 18.53 | 1.42 | 1297.8307 | 1325.1649 | 1297.4725 | 0 |
| 1728421200 | 1301.6347 | 15.85 | 1.23 | 1292.3113 | 1307.9655 | 1292.3113 | 0 |
| 1728334800 | 1285.7884 | -61.87 | -4.59 | 1340.4825 | 1340.8747 | 1280.2454 | 0 |
