Hot Features
프리미엄
Horizon Kinetics ISE Global Wealth Price Return (WEALTHGL)
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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 236.53384 | -0.35 | -0.15 | 236.06288 | 236.54355 | 235.69126 | 0 |
| 1732140000 | 236.88445 | -0.35 | -0.15 | 237.24925 | 237.33648 | 236.40496 | 0 |
| 1732053600 | 237.23285 | 0.91 | 0.38 | 237.91656 | 237.98465 | 236.42855 | 0 |
| 1731967200 | 236.32405 | 0.41 | 0.17 | 236.1817 | 236.74667 | 235.81072 | 0 |
| 1731708000 | 235.91702 | -0.81 | -0.34 | 236.46072 | 236.82027 | 235.80554 | 0 |
| 1731621600 | 236.72701 | -1.09 | -0.46 | 236.70803 | 237.24801 | 236.17119 | 0 |
| 1731535200 | 237.81791 | -2.07 | -0.86 | 238.28813 | 238.70468 | 237.55232 | 0 |
| 1731448800 | 239.88454 | -3.81 | -1.56 | 241.04486 | 241.21537 | 239.56285 | 0 |
| 1731362400 | 243.69272 | -1.36 | -0.55 | 243.62288 | 243.69641 | 243.1132 | 0 |
| 1731103200 | 245.05002 | -1.21 | -0.49 | 245.45416 | 245.84638 | 244.17447 | 0 |
| 1731016800 | 246.25549 | 1.16 | 0.47 | 245.63181 | 247.13402 | 245.60597 | 0 |
| 1730930400 | 245.09768 | -0.05 | -0.02 | 244.08328 | 245.1247 | 243.26448 | 0 |
| 1730844000 | 245.14314 | 1.83 | 0.75 | 244.10294 | 245.26691 | 244.09753 | 0 |
| 1730757600 | 243.31066 | -0.06 | -0.03 | 243.18139 | 243.75593 | 243.01043 | 0 |
| 1730494800 | 243.37491 | -0.11 | -0.04 | 242.96433 | 243.88655 | 242.86546 | 0 |
| 1730408400 | 243.48426 | -1.2 | -0.49 | 244.67995 | 244.83178 | 243.43557 | 0 |
| 1730322000 | 244.6878 | -0.21 | -0.09 | 245.24978 | 245.43636 | 244.51702 | 0 |
| 1730235600 | 244.90036 | -0.79 | -0.32 | 245.20442 | 245.6472 | 244.63998 | 0 |
| 1730149200 | 245.69139 | 1.74 | 0.71 | 244.85048 | 247.12131 | 244.83186 | 0 |
| 1729890000 | 243.95189 | -0.64 | -0.26 | 243.81407 | 244.58212 | 243.66848 | 0 |
| 1729803600 | 244.58946 | -0.61 | -0.25 | 244.55046 | 244.77249 | 244.15609 | 0 |
| 1729717200 | 245.20252 | -1.04 | -0.42 | 246.25586 | 246.38607 | 244.84119 | 0 |
| 1729630800 | 246.24461 | -1.9 | -0.77 | 246.87746 | 246.91374 | 246.08587 | 0 |
| 1729544400 | 248.14325 | -1.92 | -0.77 | 249.51036 | 249.5756 | 247.7999 | 0 |
| 1729285200 | 250.06308 | 1.83 | 0.74 | 249.82692 | 250.3048 | 249.75616 | 0 |
| 1729198800 | 248.23623 | -1.47 | -0.59 | 248.33544 | 248.53948 | 248.02249 | 0 |
| 1729112400 | 249.70408 | 0.42 | 0.17 | 248.82294 | 249.70578 | 248.75041 | 0 |
| 1729026000 | 249.28438 | -1.29 | -0.52 | 249.47621 | 249.88988 | 249.13134 | 0 |
| 1728939600 | 250.5758 | -0.53 | -0.21 | 250.70693 | 250.75225 | 250.03585 | 0 |
| 1728680400 | 251.10184 | 0.66 | 0.27 | 250.50031 | 251.20006 | 250.36223 | 0 |
| 1728594000 | 250.4378 | 0.23 | 0.09 | 250.66514 | 250.70469 | 250.01557 | 0 |
| 1728507600 | 250.20309 | -0.58 | -0.23 | 250.18991 | 250.5276 | 249.6661 | 0 |
| 1728421200 | 250.77809 | -4.78 | -1.87 | 251.56866 | 251.58786 | 250.48556 | 0 |
| 1728334800 | 255.55372 | 0.3 | 0.12 | 255.67778 | 256.1581 | 255.2286 | 0 |
| 1728075600 | 255.25252 | 0.72 | 0.28 | 254.90306 | 255.25575 | 253.66948 | 0 |
| 1727989200 | 254.53307 | -3.83 | -1.48 | 256.33622 | 256.33622 | 253.8778 | 0 |
| 1727902800 | 258.36011 | 1.88 | 0.73 | 257.82092 | 258.7628 | 257.78615 | 0 |
| 1727816400 | 256.47702 | -0.78 | -0.30 | 256.65323 | 257.12399 | 255.55795 | 0 |
| 1727730000 | 257.25351 | 0.83 | 0.32 | 258.12317 | 258.1515 | 256.29448 | 0 |
| 1727470800 | 256.42399 | 3.25 | 1.28 | 255.68661 | 257.07281 | 255.49553 | 0 |
| 1727384400 | 253.17249 | 4.38 | 1.76 | 251.49589 | 253.67917 | 251.28743 | 0 |
| 1727298000 | 248.79573 | -0.4 | -0.16 | 249.54372 | 249.67129 | 248.32156 | 0 |
| 1727211600 | 249.20036 | 2.97 | 1.21 | 247.87798 | 249.71287 | 247.85508 | 0 |
| 1727125200 | 246.2258 | 0.65 | 0.27 | 245.5035 | 246.37362 | 245.38918 | 0 |
| 1726866000 | 245.5722 | -0.46 | -0.19 | 246.92672 | 246.97143 | 245.36702 | 0 |
| 1726779600 | 246.03351 | 3.17 | 1.30 | 244.92035 | 246.29728 | 244.63388 | 0 |
| 1726693200 | 242.86779 | -0.49 | -0.20 | 243.24573 | 244.57117 | 242.74872 | 0 |
| 1726606800 | 243.35813 | 1.07 | 0.44 | 243.24936 | 243.74797 | 243.07407 | 0 |
| 1726520400 | 242.28781 | 0.65 | 0.27 | 242.12847 | 242.55664 | 242.11453 | 0 |
| 1726261200 | 241.63461 | 2.6 | 1.09 | 240.46934 | 241.75282 | 240.42573 | 0 |
| 1726174800 | 239.03238 | 2.52 | 1.07 | 238.38684 | 239.4348 | 238.11525 | 0 |
| 1726088400 | 236.50963 | -0.67 | -0.28 | 237.191 | 237.28778 | 235.41142 | 0 |
| 1726002000 | 237.17742 | -0.36 | -0.15 | 237.46738 | 237.78859 | 236.78378 | 0 |
| 1725915600 | 237.53342 | -1.26 | -0.53 | 237.00875 | 237.91042 | 236.9972 | 0 |
| 1725656400 | 238.79379 | -1.2 | -0.50 | 240.1938 | 240.35565 | 238.12464 | 0 |
| 1725570000 | 239.99694 | 0.58 | 0.24 | 240.35291 | 240.84184 | 239.95943 | 0 |
| 1725483600 | 239.41455 | -1.46 | -0.61 | 238.92628 | 240.0909 | 238.88187 | 0 |
| 1725397200 | 240.87855 | -2.29 | -0.94 | 242.59519 | 242.68482 | 240.73156 | 0 |
| 1725051600 | 243.16497 | 1.11 | 0.46 | 243.17599 | 243.37191 | 242.41614 | 0 |
| 1724965200 | 242.05235 | -0.26 | -0.11 | 242.12862 | 242.5605 | 241.78997 | 0 |
| 1724878800 | 242.31419 | -1.04 | -0.43 | 243.0174 | 243.10904 | 241.98937 | 0 |
| 1724792400 | 243.35309 | 0.17 | 0.07 | 243.23186 | 243.71198 | 243.06843 | 0 |
| 1724706000 | 243.17916 | 1.43 | 0.59 | 243.38307 | 243.51568 | 242.98416 | 0 |
| 1724446800 | 241.75206 | 1.64 | 0.68 | 240.30998 | 242.41328 | 240.10349 | 0 |
| 1724360400 | 240.1165 | -0.05 | -0.02 | 240.88233 | 240.94993 | 239.69414 | 0 |
