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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 2951.1569 | 27.48 | 0.94 | 2930.9573 | 2954.9956 | 2930.4255 | 0 |
| 1739484000 | 2923.6762 | 63.35 | 2.21 | 2872.7591 | 2926.2075 | 2871.7165 | 0 |
| 1739397600 | 2860.3298 | 2.81 | 0.10 | 2862.0942 | 2871.4905 | 2824.5093 | 0 |
| 1739311200 | 2857.5192 | -29.83 | -1.03 | 2886.1316 | 2887.6781 | 2850.9453 | 0 |
| 1739224800 | 2887.3499 | 20.52 | 0.72 | 2862.2567 | 2894.3829 | 2861.4031 | 0 |
| 1738965600 | 2866.8339 | -0.29 | -0.01 | 2863.9348 | 2923.7913 | 2861.9074 | 0 |
| 1738879200 | 2867.1257 | 0.98 | 0.03 | 2869.1879 | 2909.9534 | 2851.6223 | 0 |
| 1738792800 | 2866.1502 | 7.9 | 0.28 | 2865.6348 | 2872.1686 | 2847.9423 | 0 |
| 1738706400 | 2858.2482 | 44.91 | 1.60 | 2812.4128 | 2866.3224 | 2809.7534 | 0 |
| 1738620000 | 2813.3431 | -30.96 | -1.09 | 2832.6896 | 2837.0694 | 2757.1803 | 0 |
| 1738360800 | 2844.3066 | -18.72 | -0.65 | 2868.4041 | 2896.8822 | 2832.462 | 0 |
| 1738274400 | 2863.0309 | 78.29 | 2.81 | 2788.5511 | 2877.5636 | 2787.8331 | 0 |
| 1738188000 | 2784.7414 | 15.67 | 0.57 | 2775.4358 | 2798.6977 | 2754.8533 | 0 |
| 1738101600 | 2769.0739 | 20.52 | 0.75 | 2748.506 | 2772.6867 | 2728.0958 | 0 |
| 1738015200 | 2748.5532 | -150.86 | -5.20 | 2896.8921 | 2901.1809 | 2711.2877 | 0 |
| 1737756000 | 2899.4145 | 26.56 | 0.92 | 2879.8338 | 2940.0992 | 2876.0021 | 0 |
| 1737669600 | 2872.8499 | 16.01 | 0.56 | 2858.5005 | 2892.1387 | 2833.4516 | 0 |
| 1737583200 | 2856.8386 | 45.87 | 1.63 | 2815.8442 | 2871.965 | 2814.6085 | 0 |
| 1737496800 | 2810.9705 | 21.57 | 0.77 | 2800.9672 | 2832.4091 | 2770.1353 | 0 |
| 1737151200 | 2789.3978 | 53.48 | 1.95 | 2733.6405 | 2812.8816 | 2733.3574 | 0 |
| 1737064800 | 2735.9153 | 9.13 | 0.33 | 2728.3281 | 2746.9555 | 2706.8046 | 0 |
| 1736978400 | 2726.7887 | 88.8 | 3.37 | 2638.1619 | 2739.3045 | 2637.2582 | 0 |
| 1736892000 | 2637.9858 | 23.69 | 0.91 | 2610.1063 | 2665.6266 | 2608.5974 | 0 |
| 1736805600 | 2614.2936 | -21.28 | -0.81 | 2634.5288 | 2635.5432 | 2572.7561 | 0 |
| 1736546400 | 2635.5741 | -41.73 | -1.56 | 2671.9883 | 2673.7637 | 2604.0418 | 0 |
| 1736373600 | 2677.3032 | -37.31 | -1.37 | 2711.8001 | 2712.1954 | 2646.834 | 0 |
| 1736287200 | 2714.6122 | -51.95 | -1.88 | 2774.6414 | 2783.5153 | 2702.5389 | 0 |
| 1736200800 | 2766.5664 | 49.13 | 1.81 | 2715.0162 | 2791.8868 | 2714.5942 | 0 |
| 1735941600 | 2717.4396 | 89.68 | 3.41 | 2628.7049 | 2718.4717 | 2627.8312 | 0 |
| 1735855200 | 2627.7614 | 22.33 | 0.86 | 2606.2011 | 2651.6967 | 2602.7375 | 0 |
| 1735682400 | 2605.4362 | -20.78 | -0.79 | 2629.5127 | 2650.1799 | 2596.7279 | 0 |
| 1735596000 | 2626.2174 | -48.03 | -1.80 | 2669.9511 | 2671.5485 | 2603.0917 | 0 |
| 1735336800 | 2674.2452 | -34.68 | -1.28 | 2713.7833 | 2714.8312 | 2659.884 | 0 |
| 1735250400 | 2708.9256 | -12.61 | -0.46 | 2722.928 | 2722.9398 | 2698.0904 | 0 |
| 1735077600 | 2721.54 | 44.75 | 1.67 | 2673.9448 | 2723.9907 | 2673.7557 | 0 |
| 1734991200 | 2676.7909 | -21 | -0.78 | 2698.0072 | 2698.5643 | 2660.5112 | 0 |
| 1734732000 | 2697.7899 | 36.42 | 1.37 | 2660.1822 | 2714.3465 | 2629.693 | 0 |
| 1734645600 | 2661.3745 | -41.81 | -1.55 | 2691.3716 | 2741.4397 | 2657.9481 | 0 |
| 1734559200 | 2703.1881 | -129.81 | -4.58 | 2830.9759 | 2837.373 | 2685.7769 | 0 |
| 1734472800 | 2832.9966 | -24.36 | -0.85 | 2855.9367 | 2861.9949 | 2828.158 | 0 |
| 1734386400 | 2857.3608 | 20.49 | 0.72 | 2836.6475 | 2886.3657 | 2834.3497 | 0 |
| 1734127200 | 2836.8707 | 0.7 | 0.02 | 2832.6122 | 2845.9792 | 2812.6286 | 0 |
| 1734040800 | 2836.168 | -8.82 | -0.31 | 2854.419 | 2871.527 | 2831.3649 | 0 |
| 1733954400 | 2844.9881 | 42.77 | 1.53 | 2804.7363 | 2853.5495 | 2802.7394 | 0 |
| 1733868000 | 2802.2199 | -42.27 | -1.49 | 2838.431 | 2848.5437 | 2795.5198 | 0 |
| 1733781600 | 2844.4887 | -68.24 | -2.34 | 2916.645 | 2926.6214 | 2842.2873 | 0 |
| 1733522400 | 2912.7244 | 51.1 | 1.79 | 2858.6733 | 2927.1406 | 2857.7322 | 0 |
| 1733436000 | 2861.6219 | -21.42 | -0.74 | 2890.4901 | 2950.5128 | 2858.1 | 0 |
| 1733349600 | 2883.041 | 55.61 | 1.97 | 2824.2405 | 2885.7622 | 2822.4388 | 0 |
| 1733263200 | 2827.4328 | 5 | 0.18 | 2828.2126 | 2838.0263 | 2799.9815 | 0 |
| 1733176800 | 2822.4355 | -1.54 | -0.05 | 2826.6574 | 2848.179 | 2814.4471 | 0 |
| 1732917600 | 2823.9753 | 16 | 0.57 | 2815.0569 | 2860.3579 | 2815.0294 | 0 |
| 1732744800 | 2807.9789 | 42.49 | 1.54 | 2768.4403 | 2813.1281 | 2767.9234 | 0 |
| 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 |
