Hot Features
프리미엄
Reality Shares Nasdaq Blockchain Economy TR (RSBLCNT)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 2877.5956 | 45.93 | 1.62 | 2832.819 | 2892.3009 | 2821.7936 | 0 |
| 1732226400 | 2831.6704 | -30.22 | -1.06 | 2863.025 | 2928.4424 | 2816.5659 | 0 |
| 1732140000 | 2861.8902 | 2.37 | 0.08 | 2855.1297 | 2894.9989 | 2834.6362 | 0 |
| 1732053600 | 2859.5178 | 39.37 | 1.40 | 2822.9801 | 2865.3316 | 2801.221 | 0 |
| 1731967200 | 2820.1516 | 30.57 | 1.10 | 2789.2882 | 2837.1536 | 2780.4038 | 0 |
| 1731708000 | 2789.5775 | 4.66 | 0.17 | 2780.3577 | 2793.5971 | 2753.5105 | 0 |
| 1731621600 | 2784.9158 | -30.74 | -1.09 | 2815.6842 | 2837.8602 | 2780.1072 | 0 |
| 1731535200 | 2815.6583 | -80.46 | -2.78 | 2894.4528 | 2919.5889 | 2808.29 | 0 |
| 1731448800 | 2896.1162 | -15.77 | -0.54 | 2912.8311 | 2912.9996 | 2858.1185 | 0 |
| 1731362400 | 2911.8897 | 126.49 | 4.54 | 2780.9808 | 2921.8957 | 2780.239 | 0 |
| 1731103200 | 2785.4034 | 15.23 | 0.55 | 2776.9957 | 2787.1158 | 2758.9836 | 0 |
| 1731016800 | 2770.1756 | 41.8 | 1.53 | 2734.0063 | 2783.7731 | 2733.2895 | 0 |
| 1730930400 | 2728.3804 | 163.18 | 6.36 | 2573.934 | 2728.861 | 2569.9303 | 0 |
| 1730844000 | 2565.1981 | 38.26 | 1.51 | 2526.9043 | 2569.6855 | 2526.902 | 0 |
| 1730757600 | 2526.936 | -11.13 | -0.44 | 2540.5205 | 2543.9537 | 2519.1139 | 0 |
| 1730494800 | 2538.065 | -22.61 | -0.88 | 2545.5877 | 2581.1185 | 2536.6938 | 0 |
| 1730408400 | 2560.6711 | -77.05 | -2.92 | 2639.0898 | 2640.1677 | 2559.9486 | 0 |
| 1730322000 | 2637.7208 | -31.35 | -1.17 | 2672.0094 | 2673.7491 | 2631.1624 | 0 |
| 1730235600 | 2669.0677 | 8.96 | 0.34 | 2664.9373 | 2685.0913 | 2659.4474 | 0 |
| 1730149200 | 2660.1121 | 57.1 | 2.19 | 2602.7229 | 2667.4926 | 2602.7229 | 0 |
| 1729890000 | 2603.0098 | -18.16 | -0.69 | 2618.8693 | 2644.5847 | 2595.6412 | 0 |
| 1729803600 | 2621.1733 | 8.11 | 0.31 | 2615.442 | 2630.2335 | 2596.5569 | 0 |
| 1729717200 | 2613.0604 | -49.09 | -1.84 | 2655.3988 | 2655.4471 | 2589.7476 | 0 |
| 1729630800 | 2662.1529 | -4.74 | -0.18 | 2661.0596 | 2664.9924 | 2643.2991 | 0 |
| 1729544400 | 2666.8959 | -18.19 | -0.68 | 2684.6439 | 2684.7356 | 2644.1875 | 0 |
| 1729285200 | 2685.0828 | 37.97 | 1.43 | 2645.8143 | 2688.1947 | 2645.4268 | 0 |
| 1729198800 | 2647.1111 | -11.78 | -0.44 | 2656.8773 | 2663.1999 | 2640.054 | 0 |
| 1729112400 | 2658.8943 | 27.15 | 1.03 | 2627.3027 | 2661.8774 | 2626.6858 | 0 |
| 1729026000 | 2631.7453 | -20.57 | -0.78 | 2659.2564 | 2670.1853 | 2619.9528 | 0 |
| 1728939600 | 2652.3154 | 29.18 | 1.11 | 2623.5394 | 2662.7385 | 2621.3697 | 0 |
| 1728680400 | 2623.1387 | 53.71 | 2.09 | 2568.0748 | 2625.3558 | 2567.0417 | 0 |
| 1728594000 | 2569.4261 | -11.94 | -0.46 | 2581.0069 | 2582.9246 | 2552.7244 | 0 |
| 1728507600 | 2581.3633 | 0.61 | 0.02 | 2582.8246 | 2599.3928 | 2561.3479 | 0 |
| 1728421200 | 2580.7577 | 2.45 | 0.10 | 2577.5955 | 2586.8323 | 2563.7181 | 0 |
| 1728334800 | 2578.3036 | 5.65 | 0.22 | 2576.4109 | 2591.6774 | 2560.6545 | 0 |
| 1728075600 | 2572.6518 | 47.03 | 1.86 | 2526.1253 | 2572.6518 | 2520.8662 | 0 |
| 1727989200 | 2525.6226 | -0.66 | -0.03 | 2527.5981 | 2532.2053 | 2509.6714 | 0 |
| 1727902800 | 2526.2819 | 0.51 | 0.02 | 2518.3723 | 2533.9645 | 2506.23 | 0 |
| 1727816400 | 2525.7714 | -19.29 | -0.76 | 2548.642 | 2550.1082 | 2508.6257 | 0 |
| 1727730000 | 2545.0621 | -31.44 | -1.22 | 2564.6083 | 2565.0589 | 2530.9123 | 0 |
| 1727470800 | 2576.4978 | 20.57 | 0.80 | 2564.7833 | 2584.7384 | 2562.7372 | 0 |
| 1727384400 | 2555.9244 | 75.18 | 3.03 | 2492.9661 | 2559.9265 | 2491.9573 | 0 |
| 1727298000 | 2480.7424 | -14.05 | -0.56 | 2492.0141 | 2498.9456 | 2477.6578 | 0 |
| 1727211600 | 2494.7915 | 29.98 | 1.22 | 2469.5224 | 2497.1495 | 2467.2805 | 0 |
| 1727125200 | 2464.808 | 12.21 | 0.50 | 2453.884 | 2473.0553 | 2453.5415 | 0 |
| 1726866000 | 2452.5935 | -11.73 | -0.48 | 2466.0353 | 2466.0416 | 2440.864 | 0 |
| 1726779600 | 2464.3212 | 50.67 | 2.10 | 2421.089 | 2474.5684 | 2416.3745 | 0 |
| 1726693200 | 2413.6484 | -8.1 | -0.33 | 2422.4707 | 2451.313 | 2410.7704 | 0 |
| 1726606800 | 2421.7515 | 5.69 | 0.24 | 2419.0126 | 2438.339 | 2413.0536 | 0 |
| 1726520400 | 2416.0625 | 4.71 | 0.20 | 2413.4953 | 2416.861 | 2401.3404 | 0 |
| 1726261200 | 2411.3494 | 23.94 | 1.00 | 2389.1925 | 2417.7277 | 2388.8157 | 0 |
| 1726174800 | 2387.4123 | 24.13 | 1.02 | 2372.4959 | 2393.0864 | 2365.1916 | 0 |
| 1726088400 | 2363.2857 | 16.85 | 0.72 | 2343.7183 | 2363.2857 | 2309.1516 | 0 |
| 1726002000 | 2346.4393 | 12.48 | 0.53 | 2332.0695 | 2348.4161 | 2315.2905 | 0 |
| 1725915600 | 2333.959 | 31.67 | 1.38 | 2298.7426 | 2340.7028 | 2297.6875 | 0 |
| 1725656400 | 2302.2867 | -46.76 | -1.99 | 2346.391 | 2355.8125 | 2295.574 | 0 |
| 1725570000 | 2349.0506 | -11.15 | -0.47 | 2363.2172 | 2365.2341 | 2338.8748 | 0 |
| 1725483600 | 2360.1985 | -11.28 | -0.48 | 2357.1589 | 2375.9721 | 2348.7943 | 0 |
| 1725397200 | 2371.4766 | -47.93 | -1.98 | 2426.8556 | 2427.661 | 2363.4869 | 0 |
| 1725051600 | 2419.4094 | 15.15 | 0.63 | 2411.2027 | 2427.1408 | 2397.669 | 0 |
| 1724965200 | 2404.259 | 1.48 | 0.06 | 2398.6529 | 2430.4935 | 2395.8511 | 0 |
| 1724878800 | 2402.78 | -21.65 | -0.89 | 2430.0736 | 2431.868 | 2389.6983 | 0 |
| 1724792400 | 2424.4258 | -2.86 | -0.12 | 2424.6329 | 2427.9495 | 2411.581 | 0 |
| 1724706000 | 2427.2844 | -9.14 | -0.37 | 2441.1374 | 2441.2316 | 2421.9409 | 0 |
