Hot Features
프리미엄
Reality Shares Nasdaq Blockchain Economy NTR (RSBLCNN)
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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 2765.4929 | -56.33 | -2.00 | 2819.0375 | 2821.7175 | 2757.5654 | 0 |
| 1732572000 | 2821.8275 | 18.34 | 0.65 | 2812.0155 | 2853.3153 | 2797.2581 | 0 |
| 1732312800 | 2803.4831 | 44.74 | 1.62 | 2759.9294 | 2817.8096 | 2749.1182 | 0 |
| 1732226400 | 2758.7406 | -29.47 | -1.06 | 2789.2767 | 2853.0214 | 2744.0251 | 0 |
| 1732140000 | 2788.2125 | 2.31 | 0.08 | 2781.6498 | 2820.4688 | 2761.6601 | 0 |
| 1732053600 | 2785.9011 | 38.35 | 1.40 | 2750.3335 | 2791.5652 | 2729.1051 | 0 |
| 1731967200 | 2747.5483 | 29.79 | 1.10 | 2717.4205 | 2764.1126 | 2708.8239 | 0 |
| 1731708000 | 2717.7614 | 4.54 | 0.17 | 2708.779 | 2721.6774 | 2682.6229 | 0 |
| 1731621600 | 2713.2197 | -29.95 | -1.09 | 2743.3559 | 2764.8011 | 2708.5349 | 0 |
| 1731535200 | 2743.1707 | -78.39 | -2.78 | 2819.9364 | 2844.4256 | 2735.9922 | 0 |
| 1731448800 | 2821.5573 | -15.53 | -0.55 | 2837.849 | 2838.007 | 2784.5359 | 0 |
| 1731362400 | 2837.0835 | 123.24 | 4.54 | 2709.4955 | 2846.8325 | 2708.8149 | 0 |
| 1731103200 | 2713.8466 | 14.84 | 0.55 | 2705.6416 | 2715.5151 | 2688.1055 | 0 |
| 1731016800 | 2699.0099 | 40.72 | 1.53 | 2663.7423 | 2712.2582 | 2663.0713 | 0 |
| 1730930400 | 2658.2885 | 158.96 | 6.36 | 2507.8311 | 2658.7568 | 2503.9069 | 0 |
| 1730844000 | 2499.332 | 37.28 | 1.51 | 2462.0387 | 2503.7042 | 2462.0378 | 0 |
| 1730757600 | 2462.0524 | -10.84 | -0.44 | 2475.2774 | 2478.6331 | 2454.431 | 0 |
| 1730494800 | 2472.8956 | -22.03 | -0.88 | 2480.1931 | 2514.8437 | 2471.5595 | 0 |
| 1730408400 | 2494.9212 | -75.16 | -2.92 | 2571.2711 | 2572.3792 | 2494.2172 | 0 |
| 1730322000 | 2570.0784 | -30.54 | -1.17 | 2603.4753 | 2605.1828 | 2563.6882 | 0 |
| 1730235600 | 2600.6214 | 8.64 | 0.33 | 2596.6282 | 2616.2348 | 2591.2475 | 0 |
| 1730149200 | 2591.986 | 55.64 | 2.19 | 2536.1498 | 2599.1774 | 2536.0668 | 0 |
| 1729890000 | 2536.3461 | -17.7 | -0.69 | 2551.8036 | 2576.8563 | 2529.1663 | 0 |
| 1729803600 | 2554.0445 | 7.91 | 0.31 | 2548.3339 | 2562.8726 | 2530.0585 | 0 |
| 1729717200 | 2546.1393 | -47.84 | -1.84 | 2587.3617 | 2587.4405 | 2523.4236 | 0 |
| 1729630800 | 2593.9744 | -4.62 | -0.18 | 2592.9004 | 2596.7413 | 2575.6036 | 0 |
| 1729544400 | 2598.596 | -17.8 | -0.68 | 2615.8895 | 2615.9794 | 2576.4686 | 0 |
| 1729285200 | 2616.3955 | 37 | 1.43 | 2578.1315 | 2619.4278 | 2577.754 | 0 |
| 1729198800 | 2579.3952 | -11.48 | -0.44 | 2588.9115 | 2595.0724 | 2572.5185 | 0 |
| 1729112400 | 2590.877 | 26.45 | 1.03 | 2560.0934 | 2593.7837 | 2559.4923 | 0 |
| 1729026000 | 2564.4225 | -20.04 | -0.78 | 2591.2297 | 2601.8791 | 2552.9316 | 0 |
| 1728939600 | 2584.4663 | 28.43 | 1.11 | 2556.4264 | 2594.6228 | 2554.3122 | 0 |
| 1728680400 | 2556.036 | 52.34 | 2.09 | 2502.3953 | 2558.1963 | 2501.3739 | 0 |
| 1728594000 | 2503.6975 | -11.73 | -0.47 | 2514.9912 | 2516.8512 | 2487.4224 | 0 |
| 1728507600 | 2515.4297 | 0.57 | 0.02 | 2516.8667 | 2532.9988 | 2495.9195 | 0 |
| 1728421200 | 2514.858 | 2.39 | 0.10 | 2511.7634 | 2520.7775 | 2498.2536 | 0 |
| 1728334800 | 2512.4665 | 5.49 | 0.22 | 2510.5883 | 2525.4989 | 2495.268 | 0 |
| 1728075600 | 2506.9737 | 45.71 | 1.86 | 2461.6352 | 2506.9737 | 2456.5078 | 0 |
| 1727989200 | 2461.2602 | -0.64 | -0.03 | 2463.2043 | 2467.6752 | 2445.7154 | 0 |
| 1727902800 | 2461.9027 | 0.39 | 0.02 | 2454.1973 | 2469.3899 | 2442.361 | 0 |
| 1727816400 | 2461.5143 | -18.8 | -0.76 | 2483.6148 | 2485.232 | 2444.805 | 0 |
| 1727730000 | 2480.3143 | -30.64 | -1.22 | 2499.3789 | 2499.8024 | 2466.5243 | 0 |
| 1727470800 | 2510.9503 | 19.83 | 0.80 | 2499.5327 | 2518.9819 | 2497.5385 | 0 |
| 1727384400 | 2491.1217 | 73.28 | 3.03 | 2429.7597 | 2495.0224 | 2428.7764 | 0 |
| 1727298000 | 2417.8458 | -13.69 | -0.56 | 2428.8318 | 2435.5875 | 2414.8395 | 0 |
| 1727211600 | 2431.5387 | 29.22 | 1.22 | 2406.9103 | 2433.837 | 2404.7253 | 0 |
| 1727125200 | 2402.3155 | 11.9 | 0.50 | 2391.6684 | 2410.3536 | 2391.3296 | 0 |
| 1726866000 | 2390.4107 | -11.43 | -0.48 | 2403.3159 | 2403.4627 | 2378.9786 | 0 |
| 1726779600 | 2401.8411 | 49.3 | 2.10 | 2359.6563 | 2411.8287 | 2355.1081 | 0 |
| 1726693200 | 2352.5451 | -7.9 | -0.33 | 2361.1387 | 2389.2561 | 2349.7399 | 0 |
| 1726606800 | 2360.4431 | 5.55 | 0.24 | 2357.8179 | 2376.6106 | 2351.9653 | 0 |
| 1726520400 | 2354.8981 | 4.55 | 0.19 | 2352.556 | 2355.6764 | 2340.5484 | 0 |
| 1726261200 | 2350.3511 | 23.28 | 1.00 | 2328.7372 | 2356.5681 | 2328.3869 | 0 |
| 1726174800 | 2327.0677 | 23.45 | 1.02 | 2312.517 | 2332.5985 | 2305.417 | 0 |
| 1726088400 | 2303.6214 | 16.42 | 0.72 | 2284.5481 | 2303.6214 | 2250.854 | 0 |
| 1726002000 | 2287.2004 | 12.17 | 0.53 | 2273.1944 | 2289.1293 | 2256.8381 | 0 |
| 1725915600 | 2275.0351 | 30.81 | 1.37 | 2240.7267 | 2281.6089 | 2239.6785 | 0 |
| 1725656400 | 2244.2237 | -45.58 | -1.99 | 2287.2207 | 2296.3996 | 2237.6803 | 0 |
| 1725570000 | 2289.8082 | -10.87 | -0.47 | 2303.5814 | 2305.5836 | 2279.889 | 0 |
| 1725483600 | 2300.675 | -10.99 | -0.48 | 2297.7787 | 2316.0506 | 2289.5584 | 0 |
| 1725397200 | 2311.6686 | -46.72 | -1.98 | 2365.6337 | 2366.4361 | 2303.8804 | 0 |
| 1725051600 | 2358.3926 | 14.69 | 0.63 | 2350.3861 | 2365.9292 | 2337.1997 | 0 |
| 1724965200 | 2343.7021 | 1.02 | 0.04 | 2338.203 | 2369.2779 | 2335.5052 | 0 |
| 1724878800 | 2342.6842 | -21.1 | -0.89 | 2369.3298 | 2371.0447 | 2329.9297 | 0 |
| 1724792400 | 2363.7886 | -2.79 | -0.12 | 2364.0774 | 2367.2242 | 2351.2651 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
