Hot Features
프리미엄
Pacer Nasdaq 100 Trendpilot 1 NNR Index (XNDXTRNDNNR1)
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 | 657.54 | 0.75 | 0.11 | 656.79 | 657.78 | 655.35 | 0 |
| 1732226400 | 656.79 | 1.41 | 0.22 | 655.38 | 657.92999 | 651.27 | 0 |
| 1732140000 | 655.38 | -0.28 | -0.04 | 655.66 | 655.66 | 650.63 | 0 |
| 1732053600 | 655.66 | 2.67 | 0.41 | 652.99 | 655.83 | 650.9 | 0 |
| 1731967200 | 652.99 | 2.67 | 0.41 | 650.32 | 654.45 | 650.32 | 0 |
| 1731708000 | 650.32 | -8.93 | -1.35 | 659.25 | 659.25 | 648.79 | 0 |
| 1731621600 | 659.25 | -2.48 | -0.37 | 661.73 | 662.25 | 658.65 | 0 |
| 1731535200 | 661.73 | -0.58 | -0.09 | 662.30999 | 663.80999 | 660.26 | 0 |
| 1731448800 | 662.30999 | -0.62 | -0.09 | 662.92999 | 663.59 | 660.04 | 0 |
| 1731362400 | 662.92999 | -0.19 | -0.03 | 663.12 | 664.26 | 660.89 | 0 |
| 1731103200 | 663.12 | 0.46 | 0.07 | 662.66 | 663.65 | 661.86 | 0 |
| 1731016800 | 662.66 | 5.84 | 0.89 | 656.82 | 663.17999 | 656.82 | 0 |
| 1730930400 | 656.82 | 10.04 | 1.55 | 646.78 | 657.25 | 646.78 | 0 |
| 1730844000 | 646.78 | 4.8 | 0.75 | 641.98 | 647.13 | 641.98 | 0 |
| 1730757600 | 641.98 | -1.22 | -0.19 | 643.2 | 644.52 | 640.82 | 0 |
| 1730494800 | 643.2 | 2.71 | 0.42 | 640.49 | 645.41 | 640.49 | 0 |
| 1730408400 | 640.49 | -8.92 | -1.37 | 649.41 | 649.41 | 640.29999 | 0 |
| 1730322000 | 649.41 | -2.9 | -0.44 | 652.30999 | 652.45 | 649.22 | 0 |
| 1730235600 | 652.30999 | 3.65 | 0.56 | 648.66 | 653.16 | 647.65 | 0 |
| 1730149200 | 648.66 | 0.02 | 0.00 | 648.64 | 650.77 | 648.52 | 0 |
| 1729890000 | 648.64 | 2.26 | 0.35 | 646.38 | 652.14 | 646.38 | 0 |
| 1729803600 | 646.38 | 3.04 | 0.47 | 643.34 | 646.73 | 643.34 | 0 |
| 1729717200 | 643.34 | -5.69 | -0.88 | 649.03 | 649.03 | 640.97 | 0 |
| 1729630800 | 649.03 | 0.44 | 0.07 | 648.59 | 649.96 | 646.08 | 0 |
| 1729544400 | 648.59 | 0.71 | 0.11 | 647.88 | 649.02 | 645.58 | 0 |
| 1729285200 | 647.88 | 2.52 | 0.39 | 645.36 | 648.41 | 645.36 | 0 |
| 1729198800 | 645.36 | 0.33 | 0.05 | 645.03 | 648.71 | 645.03 | 0 |
| 1729112400 | 645.03 | 0.3 | 0.05 | 644.73 | 645.46 | 642.55999 | 0 |
| 1729026000 | 644.73 | -5.01 | -0.77 | 649.74 | 650.52 | 643.35 | 0 |
| 1728939600 | 649.74 | 3.01 | 0.47 | 646.73 | 650.66 | 646.73 | 0 |
| 1728680400 | 646.73 | 0.69 | 0.11 | 646.04 | 647.29999 | 644.28 | 0 |
| 1728594000 | 646.04 | -0.45 | -0.07 | 646.49 | 647.28 | 643.82 | 0 |
| 1728507600 | 646.49 | 2.95 | 0.46 | 643.54 | 646.7 | 642.54999 | 0 |
| 1728421200 | 643.54 | 5.58 | 0.87 | 637.96 | 643.94 | 637.96 | 0 |
| 1728334800 | 637.96 | -4.2 | -0.65 | 642.16 | 642.16 | 637.26 | 0 |
| 1728075600 | 642.16 | 4.46 | 0.70 | 637.7 | 642.23 | 637.7 | 0 |
| 1727989200 | 637.7 | -0.13 | -0.02 | 637.83 | 639.63 | 635.84 | 0 |
| 1727902800 | 637.83 | 0.62 | 0.10 | 637.21 | 639.11 | 634.7 | 0 |
| 1727816400 | 637.21 | -5.16 | -0.80 | 642.37 | 642.37 | 634.46 | 0 |
| 1727730000 | 642.37 | 0.98 | 0.15 | 641.39 | 642.54 | 638.61 | 0 |
| 1727470800 | 641.39 | -1.82 | -0.28 | 643.21 | 643.82 | 640.52 | 0 |
| 1727384400 | 643.21 | 2.6 | 0.41 | 640.61 | 645.88 | 640.54999 | 0 |
| 1727298000 | 640.61 | 0.54 | 0.08 | 640.07 | 641.82 | 639.66999 | 0 |
| 1727211600 | 640.07 | 1.73 | 0.27 | 638.34 | 640.72 | 636.37 | 0 |
| 1727125200 | 638.34 | 1.14 | 0.18 | 637.2 | 639.02 | 637.2 | 0 |
| 1726866000 | 637.2 | -0.75 | -0.12 | 637.95 | 638.04 | 634.24 | 0 |
| 1726779600 | 637.95 | 9.03 | 1.44 | 628.91999 | 639.91 | 628.91999 | 0 |
| 1726693200 | 628.91999 | -1.49 | -0.24 | 630.41 | 634.19 | 628.64 | 0 |
| 1726606800 | 630.41 | 0.22 | 0.03 | 630.19 | 633.29999 | 628.66 | 0 |
| 1726520400 | 630.19 | -1.59 | -0.25 | 631.78 | 631.78 | 627.82 | 0 |
| 1726261200 | 631.78 | 1.82 | 0.29 | 629.96 | 632.4 | 629.35 | 0 |
| 1726174800 | 629.96 | 3.4 | 0.54 | 626.55999 | 630.5 | 625.29 | 0 |
| 1726088400 | 626.55999 | 7.4 | 1.20 | 619.16 | 627.02 | 613.85 | 0 |
| 1726002000 | 619.16 | 3.1 | 0.50 | 616.05999 | 619.4 | 614.44 | 0 |
| 1725915600 | 616.05999 | 4.39 | 0.72 | 611.66999 | 616.59 | 611.66999 | 0 |
| 1725656400 | 611.66999 | -9.03 | -1.45 | 620.7 | 620.7 | 611.21 | 0 |
| 1725570000 | 620.7 | 0.23 | 0.04 | 620.47 | 623.74 | 618.42999 | 0 |
| 1725483600 | 620.47 | -0.62 | -0.10 | 621.09 | 623.11 | 618.46 | 0 |
| 1725397200 | 621.09 | -11.07 | -1.75 | 632.16 | 632.16 | 619.48 | 0 |
| 1725051600 | 632.16 | 4.68 | 0.75 | 627.48 | 632.16 | 627.48 | 0 |
| 1724965200 | 627.48 | -0.42 | -0.07 | 627.9 | 632.78 | 626.69 | 0 |
| 1724878800 | 627.9 | -4.12 | -0.65 | 632.02 | 632.1 | 625.54 | 0 |
| 1724792400 | 632.02 | 1.25 | 0.20 | 630.80999 | 632.63 | 628.19 | 0 |
| 1724706000 | 630.77 | -3.69 | -0.58 | 634.46 | 634.54999 | 629.35 | 0 |
