Hot Features
프리미엄
Growth Strength Net Total Return Index (NQCAPSGN)
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 |
|---|---|---|---|---|---|---|---|
| 1732744800 | 1786.8507 | -6.35 | -0.35 | 1789.5581 | 1793.5019 | 1783.0184 | 0 |
| 1732658400 | 1793.1981 | 5.03 | 0.28 | 1790.1847 | 1793.8354 | 1783.5226 | 0 |
| 1732572000 | 1788.1634 | 5.39 | 0.30 | 1793.4431 | 1799.5341 | 1784.2051 | 0 |
| 1732312800 | 1782.776 | 14.2 | 0.80 | 1772.3209 | 1784.5305 | 1771.2862 | 0 |
| 1732226400 | 1768.5767 | 24.82 | 1.42 | 1752.4156 | 1772.1373 | 1747.2114 | 0 |
| 1732140000 | 1743.7552 | 4.16 | 0.24 | 1741.5222 | 1745.0903 | 1729.9362 | 0 |
| 1732053600 | 1739.596 | -1.31 | -0.08 | 1725.6898 | 1741.5258 | 1724.4643 | 0 |
| 1731967200 | 1740.9089 | 5.44 | 0.31 | 1735.767 | 1745.584 | 1733.5189 | 0 |
| 1731708000 | 1735.4727 | -24.59 | -1.40 | 1750.4478 | 1752.1241 | 1731.6976 | 0 |
| 1731621600 | 1760.058 | -7.73 | -0.44 | 1768.5872 | 1769.829 | 1758.9202 | 0 |
| 1731535200 | 1767.7882 | -0.72 | -0.04 | 1770.2258 | 1775.7347 | 1763.8531 | 0 |
| 1731448800 | 1768.5093 | 0.58 | 0.03 | 1766.399 | 1772.5708 | 1762.3251 | 0 |
| 1731362400 | 1767.9291 | 3.95 | 0.22 | 1767.3405 | 1769.6956 | 1762.7129 | 0 |
| 1731103200 | 1763.9801 | 13.46 | 0.77 | 1753.6409 | 1768.9198 | 1753.6409 | 0 |
| 1731016800 | 1750.525 | 1.88 | 0.11 | 1754.6373 | 1755.2799 | 1746.8372 | 0 |
| 1730930400 | 1748.6443 | 58.37 | 3.45 | 1727.7986 | 1750.9575 | 1724.2494 | 0 |
| 1730844000 | 1690.2791 | 18.27 | 1.09 | 1674.2594 | 1690.3504 | 1674.2456 | 0 |
| 1730757600 | 1672.0079 | 6.49 | 0.39 | 1668.8826 | 1678.3991 | 1666.8689 | 0 |
| 1730494800 | 1665.5138 | 5.87 | 0.35 | 1665.0103 | 1677.2702 | 1664.324 | 0 |
| 1730408400 | 1659.6438 | -29.49 | -1.75 | 1676.2727 | 1676.4467 | 1659.262 | 0 |
| 1730322000 | 1689.1325 | -3.54 | -0.21 | 1689.062 | 1696.1583 | 1683.8109 | 0 |
| 1730235600 | 1692.6718 | 2.1 | 0.12 | 1686.6035 | 1695.6095 | 1680.1555 | 0 |
| 1730149200 | 1690.5744 | 1.06 | 0.06 | 1694.5996 | 1697.0517 | 1689.8468 | 0 |
| 1729890000 | 1689.5183 | -5.1 | -0.30 | 1703.5431 | 1706.9798 | 1687.7952 | 0 |
| 1729803600 | 1694.6174 | 2.65 | 0.16 | 1698.1263 | 1698.9721 | 1689.1675 | 0 |
| 1729717200 | 1691.9649 | -13.25 | -0.78 | 1701.3542 | 1703.6238 | 1683.8714 | 0 |
| 1729630800 | 1705.2101 | -11.7 | -0.68 | 1709.2393 | 1709.4496 | 1699.58 | 0 |
| 1729544400 | 1716.9056 | -9.11 | -0.53 | 1724.4229 | 1727.1453 | 1711.7116 | 0 |
| 1729285200 | 1726.0111 | 3.8 | 0.22 | 1728.9619 | 1729.5879 | 1722.5404 | 0 |
| 1729198800 | 1722.2126 | 10.54 | 0.62 | 1724.1973 | 1727.5029 | 1718.6466 | 0 |
| 1729112400 | 1711.6775 | 7.34 | 0.43 | 1707.254 | 1713.3021 | 1703.3746 | 0 |
| 1729026000 | 1704.3329 | -27.74 | -1.60 | 1728.1426 | 1730.4987 | 1702.3696 | 0 |
| 1728939600 | 1732.0748 | 12.3 | 0.72 | 1723.0746 | 1734.1247 | 1721.3223 | 0 |
| 1728680400 | 1719.7779 | 9.53 | 0.56 | 1708.7796 | 1724.434 | 1708.7796 | 0 |
| 1728594000 | 1710.2491 | 2.23 | 0.13 | 1704.9483 | 1713.7976 | 1701.1437 | 0 |
| 1728507600 | 1708.0183 | 19.09 | 1.13 | 1688.142 | 1709.3671 | 1686.3509 | 0 |
| 1728421200 | 1688.9319 | 10.16 | 0.61 | 1682.0118 | 1691.0735 | 1677.9957 | 0 |
| 1728334800 | 1678.774 | -22.98 | -1.35 | 1693.1097 | 1693.8613 | 1675.1445 | 0 |
| 1728075600 | 1701.7574 | 22.73 | 1.35 | 1697.1889 | 1702.0762 | 1687.2387 | 0 |
| 1727989200 | 1679.0281 | 1.41 | 0.08 | 1672.0587 | 1681.5524 | 1669.9854 | 0 |
| 1727902800 | 1677.6183 | 2.49 | 0.15 | 1672.1323 | 1679.972 | 1666.2575 | 0 |
| 1727816400 | 1675.1275 | -5.52 | -0.33 | 1682.5001 | 1682.8726 | 1664.3403 | 0 |
| 1727730000 | 1680.649 | 1.1 | 0.07 | 1675.1928 | 1681.3276 | 1664.257 | 0 |
| 1727470800 | 1679.5538 | 0.14 | 0.01 | 1683.1597 | 1685.4775 | 1675.8838 | 0 |
| 1727384400 | 1679.4163 | 7.65 | 0.46 | 1687.483 | 1687.483 | 1670.8315 | 0 |
| 1727298000 | 1671.7672 | -13.38 | -0.79 | 1684.369 | 1684.4636 | 1670.0393 | 0 |
| 1727211600 | 1685.1458 | 2.13 | 0.13 | 1688.5436 | 1689.4562 | 1678.2665 | 0 |
| 1727125200 | 1683.0171 | 7.67 | 0.46 | 1680.4071 | 1686.1321 | 1679.022 | 0 |
| 1726866000 | 1675.3452 | -10.18 | -0.60 | 1679.4235 | 1680.2984 | 1667.8581 | 0 |
| 1726779600 | 1685.5273 | 32.21 | 1.95 | 1684.2763 | 1692.6818 | 1675.8377 | 0 |
| 1726693200 | 1653.3184 | -9.78 | -0.59 | 1666.1226 | 1675.9534 | 1652.5364 | 0 |
| 1726606800 | 1663.1025 | 6.86 | 0.41 | 1662.0373 | 1671.9609 | 1658.1638 | 0 |
| 1726520400 | 1656.2403 | 6.97 | 0.42 | 1652.1151 | 1657.167 | 1645.854 | 0 |
| 1726261200 | 1649.2738 | 16.17 | 0.99 | 1637.9467 | 1652.1933 | 1637.9384 | 0 |
| 1726174800 | 1633.1056 | 9.67 | 0.60 | 1623.7311 | 1635.6966 | 1617.1129 | 0 |
| 1726088400 | 1623.4403 | 14.91 | 0.93 | 1608.6876 | 1625.0048 | 1577.4586 | 0 |
| 1726002000 | 1608.5289 | -0.75 | -0.05 | 1612.5237 | 1613.6969 | 1592.2944 | 0 |
| 1725915600 | 1609.2822 | 19.56 | 1.23 | 1602.0678 | 1616.7632 | 1600.605 | 0 |
| 1725656400 | 1589.7197 | -25.34 | -1.57 | 1615.6548 | 1620.2805 | 1587.5589 | 0 |
| 1725570000 | 1615.0637 | -14.3 | -0.88 | 1624.8162 | 1624.9622 | 1607.0346 | 0 |
| 1725483600 | 1629.3595 | -7.18 | -0.44 | 1628.2371 | 1640.7881 | 1625.3343 | 0 |
| 1725397200 | 1636.5358 | -46.29 | -2.75 | 1671.4385 | 1671.6178 | 1631.1842 | 0 |
| 1725051600 | 1682.8254 | 14.85 | 0.89 | 1674.7878 | 1683.2805 | 1661.3711 | 0 |
| 1724965200 | 1667.972 | 9.12 | 0.55 | 1667.5463 | 1683.3422 | 1665.4283 | 0 |
