Hot Features
프리미엄
PHLX Housing Sector Total Return Index (XHGX)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 734.2273 | 10.58 | 1.46 | 719.59139 | 734.25156 | 704.69456 | 0 |
| 1744318800 | 723.64986 | -23.32 | -3.12 | 731.965 | 735.07699 | 703.57598 | 0 |
| 1744232400 | 746.97096 | 46.17 | 6.59 | 690.23857 | 753.49902 | 683.7843 | 0 |
| 1744146000 | 700.8034 | -23.72 | -3.27 | 738.54269 | 739.26704 | 691.85161 | 0 |
| 1744059600 | 724.52619 | -26.71 | -3.56 | 735.88997 | 762.25041 | 719.95719 | 0 |
| 1743800400 | 751.23913 | -0.18 | -0.02 | 737.17951 | 769.23447 | 732.61862 | 0 |
| 1743714000 | 751.41886 | -42.48 | -5.35 | 774.62085 | 777.8131 | 745.64934 | 0 |
| 1743627600 | 793.8946 | 10.13 | 1.29 | 774.26095 | 795.37417 | 774.26095 | 0 |
| 1743541200 | 783.76014 | 2.7 | 0.35 | 781.29114 | 785.5763 | 771.47045 | 0 |
| 1743454800 | 781.06005 | 4.8 | 0.62 | 771.37151 | 785.37998 | 762.82298 | 0 |
| 1743195600 | 776.2563 | -21.25 | -2.67 | 798.3995 | 798.54594 | 773.20507 | 0 |
| 1743109200 | 797.51089 | 0.68 | 0.09 | 795.4566 | 805.08124 | 792.58677 | 0 |
| 1743022800 | 796.82724 | -3.82 | -0.48 | 801.38191 | 809.54589 | 794.60673 | 0 |
| 1742936400 | 800.64503 | -4.53 | -0.56 | 799.71076 | 809.51211 | 795.47346 | 0 |
| 1742850000 | 805.1732 | 19.89 | 2.53 | 791.87537 | 805.58619 | 791.65184 | 0 |
| 1742590800 | 785.28159 | -15.76 | -1.97 | 787.79174 | 787.98814 | 776.32567 | 0 |
| 1742504400 | 801.03702 | -2.37 | -0.30 | 799.15032 | 814.52246 | 799.15032 | 0 |
| 1742418000 | 803.40796 | 11.97 | 1.51 | 792.62053 | 807.70874 | 790.42776 | 0 |
| 1742331600 | 791.44031 | -1.07 | -0.14 | 791.32951 | 796.23112 | 788.05179 | 0 |
| 1742245200 | 792.51435 | 8.22 | 1.05 | 783.53801 | 795.30628 | 783.37995 | 0 |
| 1741986000 | 784.29643 | 15.92 | 2.07 | 777.27236 | 785.02281 | 771.89492 | 0 |
| 1741899600 | 768.37793 | -17.06 | -2.17 | 783.63391 | 785.84418 | 766.4939 | 0 |
| 1741813200 | 785.43405 | -7.51 | -0.95 | 797.26951 | 797.96391 | 780.94897 | 0 |
| 1741726800 | 792.94114 | -14.24 | -1.76 | 805.73059 | 808.59829 | 789.38819 | 0 |
| 1741640400 | 807.18283 | -6.9 | -0.85 | 810.26771 | 830.19112 | 805.90461 | 0 |
| 1741384800 | 814.07862 | -0.41 | -0.05 | 814.24581 | 818.71981 | 802.05964 | 0 |
| 1741298400 | 814.48847 | 5.53 | 0.68 | 809.25902 | 817.99233 | 805.88846 | 0 |
| 1741212000 | 808.9623 | 17.49 | 2.21 | 794.29655 | 811.66786 | 794.29655 | 0 |
| 1741125600 | 791.47629 | -6.91 | -0.87 | 790.69409 | 803.09532 | 781.7728 | 0 |
| 1741039200 | 798.38575 | -10.42 | -1.29 | 810.81632 | 815.85358 | 794.87862 | 0 |
| 1740780000 | 808.80431 | 3.09 | 0.38 | 807.77938 | 810.80249 | 799.10726 | 0 |
| 1740693600 | 805.71823 | -11.29 | -1.38 | 813.07376 | 819.3924 | 805.01323 | 0 |
| 1740607200 | 817.00835 | -10.42 | -1.26 | 827.66016 | 828.24537 | 815.53834 | 0 |
| 1740520800 | 827.42413 | 19.41 | 2.40 | 813.03567 | 832.48204 | 812.78599 | 0 |
| 1740434400 | 808.00922 | -4.89 | -0.60 | 814.24139 | 815.00425 | 804.70258 | 0 |
| 1740175200 | 812.89875 | -18.67 | -2.24 | 836.36917 | 837.3139 | 807.55227 | 0 |
| 1740088800 | 831.56569 | 1.94 | 0.23 | 827.11059 | 832.80881 | 825.8047 | 0 |
| 1740002400 | 829.62983 | -12.24 | -1.45 | 825.95146 | 831.61438 | 821.56573 | 0 |
| 1739916000 | 841.87193 | -2.93 | -0.35 | 841.11035 | 844.38448 | 835.80656 | 0 |
| 1739570400 | 844.80303 | 4.46 | 0.53 | 844.92633 | 853.60664 | 843.33119 | 0 |
| 1739484000 | 840.33869 | 9.85 | 1.19 | 838.21594 | 840.67187 | 831.30026 | 0 |
| 1739397600 | 830.49142 | -14.09 | -1.67 | 827.34319 | 830.69267 | 817.90466 | 0 |
| 1739311200 | 844.57725 | 4.87 | 0.58 | 837.57014 | 845.91384 | 836.70256 | 0 |
| 1739224800 | 839.70408 | 0.98 | 0.12 | 845.45707 | 846.21887 | 838.47258 | 0 |
| 1738965600 | 838.72794 | -23.18 | -2.69 | 858.74988 | 858.81158 | 835.55503 | 0 |
| 1738879200 | 861.90696 | -2.67 | -0.31 | 868.59888 | 869.99825 | 856.34038 | 0 |
| 1738792800 | 864.57977 | 14.56 | 1.71 | 860.25982 | 867.27427 | 853.31862 | 0 |
| 1738706400 | 850.02108 | 5.53 | 0.65 | 844.51518 | 855.37288 | 842.55581 | 0 |
| 1738620000 | 844.49384 | -20.3 | -2.35 | 849.03653 | 852.70071 | 837.36996 | 0 |
| 1738360800 | 864.79627 | -23.17 | -2.61 | 879.59894 | 881.74773 | 864.40473 | 0 |
| 1738274400 | 887.96219 | 19.88 | 2.29 | 875.73759 | 894.94682 | 871.86311 | 0 |
| 1738188000 | 868.08403 | -19.44 | -2.19 | 882.52927 | 886.44657 | 866.34277 | 0 |
| 1738101600 | 887.5243 | -9.76 | -1.09 | 894.37592 | 894.70974 | 883.891 | 0 |
| 1738015200 | 897.28175 | 19.03 | 2.17 | 877.21282 | 899.08122 | 877.21282 | 0 |
| 1737756000 | 878.24856 | -5.92 | -0.67 | 883.73539 | 885.26492 | 876.39655 | 0 |
| 1737669600 | 884.168 | -1.22 | -0.14 | 883.5958 | 888.16811 | 878.87657 | 0 |
| 1737583200 | 885.38691 | 4.83 | 0.55 | 878.59716 | 886.00035 | 877.10144 | 0 |
| 1737496800 | 880.55878 | -3.56 | -0.40 | 891.50346 | 900.24448 | 879.50314 | 0 |
| 1737151200 | 884.11667 | 4.73 | 0.54 | 888.88784 | 890.55188 | 882.30173 | 0 |
| 1737064800 | 879.38787 | 7.96 | 0.91 | 868.72706 | 880.42404 | 864.45505 | 0 |
| 1736978400 | 871.42546 | 19.2 | 2.25 | 878.50548 | 878.86843 | 868.03332 | 0 |
| 1736892000 | 852.22766 | 22.55 | 2.72 | 842.82325 | 852.78078 | 841.41367 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
