Hot Features
프리미엄
Nasdaq Inc (NAQ)
TG
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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 79.47 | 0.43 | 0.54 | 79.739999 | 79.91 | 79.099999 | 3874 |
| 1738272420 | 79.04 | 0.81 | 1.04 | 79 | 79.52 | 77.599999 | 4841 |
| 1738186020 | 78.23 | 0.17 | 0.22 | 78.9 | 79.349999 | 73.52 | 2054 |
| 1738099620 | 78.06 | 0.85 | 1.10 | 77.41 | 78.94 | 77.38 | 343 |
| 1738013220 | 77.209999 | -0.36 | -0.46 | 77.47 | 77.56 | 76.239999 | 1836 |
| 1737754020 | 77.569999 | 0.08 | 0.10 | 77.84 | 77.849999 | 77.09 | 1198 |
| 1737667620 | 77.489999 | -0.15 | -0.19 | 77.25 | 78.09 | 77.01 | 885 |
| 1737581220 | 77.64 | 1 | 1.30 | 76.989999 | 77.65 | 76.319999 | 735 |
| 1737494820 | 76.64 | 0.15 | 0.20 | 76.45 | 77.06 | 76.25 | 6503 |
| 1737408420 | 76.489999 | -0.3 | -0.39 | 77.069999 | 77.11 | 76.25 | 627 |
| 1737149220 | 76.79 | 0.57 | 0.75 | 76.489999 | 77.05 | 76.15 | 970 |
| 1737062820 | 76.22 | 1.43 | 1.91 | 74.48 | 76.22 | 74.48 | 1095 |
| 1736976420 | 74.79 | 0.66 | 0.89 | 74.45 | 75.29 | 73.81 | 458 |
| 1736890020 | 74.13 | -0.25 | -0.34 | 74.59 | 74.66 | 73.93 | 1277 |
| 1736803620 | 74.38 | -0.13 | -0.17 | 74.52 | 74.52 | 73.67 | 570 |
| 1736544420 | 74.51 | -1.99 | -2.60 | 76.489999 | 76.989999 | 74.01 | 712 |
| 1736458020 | 76.5 | 0.57 | 0.75 | 75.81 | 76.5 | 75.81 | 611 |
| 1736371620 | 75.93 | 2.18 | 2.96 | 74.349999 | 75.93 | 73.69 | 613 |
| 1736285220 | 73.75 | -0.58 | -0.78 | 74.01 | 74.72 | 73.34 | 654 |
| 1736198820 | 74.33 | -1.43 | -1.89 | 75.459999 | 76.489999 | 74.01 | 2183 |
| 1735939620 | 75.76 | 0.15 | 0.20 | 75.84 | 76.08 | 75 | 406 |
| 1735853220 | 75.61 | 0.6 | 0.80 | 74.37 | 75.94 | 74.37 | 1001 |
| 1735594020 | 75.01 | -0.24 | -0.32 | 75.349999 | 75.86 | 75.01 | 1427 |
| 1735334820 | 75.25 | 0.53 | 0.71 | 75.59 | 75.92 | 74.91 | 1435 |
| 1734989220 | 74.72 | 0.19 | 0.25 | 74.5 | 75.42 | 74.5 | 673 |
| 1734730020 | 74.53 | -0.57 | -0.76 | 74.91 | 75.239999 | 74.01 | 3124 |
| 1734643620 | 75.099999 | 0.38 | 0.51 | 75.03 | 75.66 | 74.68 | 748 |
| 1734557220 | 74.72 | -1.47 | -1.93 | 76.25 | 76.36 | 74.72 | 495 |
| 1734470820 | 76.19 | -0.72 | -0.94 | 76.069999 | 77.13 | 75.56 | 2050 |
| 1734384420 | 76.91 | 0.48 | 0.63 | 76.65 | 77.5 | 76.37 | 866 |
| 1734125220 | 76.43 | -1.18 | -1.52 | 77 | 77.739999 | 76.36 | 1145 |
| 1734038820 | 77.61 | 0.18 | 0.23 | 77.569999 | 78.22 | 77.04 | 1140 |
| 1733952420 | 77.43 | 0.59 | 0.77 | 76.77 | 77.45 | 76.4 | 646 |
| 1733866020 | 76.84 | 1.04 | 1.37 | 75.89 | 76.84 | 75.22 | 620 |
| 1733779620 | 75.8 | -0.95 | -1.24 | 77.27 | 77.27 | 75.61 | 1587 |
| 1733520420 | 76.75 | -0.41 | -0.53 | 76.31 | 77.19 | 76.31 | 714 |
| 1733434020 | 77.16 | -0.01 | -0.01 | 76.5 | 77.4 | 76.349999 | 980 |
| 1733347620 | 77.17 | -0.26 | -0.34 | 77.709999 | 78.06 | 76.75 | 610 |
| 1733261220 | 77.43 | -0.46 | -0.59 | 78.17 | 78.459999 | 76.69 | 797 |
| 1733174820 | 77.89 | -0.82 | -1.04 | 78.95 | 79.65 | 77.89 | 2071 |
| 1732915620 | 78.709999 | -0.97 | -1.22 | 79.05 | 79.39 | 78.709999 | 1870 |
| 1732829220 | 79.68 | 1.2 | 1.53 | 78.48 | 79.95 | 78.48 | 959 |
| 1732742820 | 78.48 | -0.52 | -0.66 | 79.5 | 79.5 | 78.38 | 2080 |
| 1732656420 | 79 | 1.15 | 1.48 | 78.23 | 79.069999 | 77.5 | 1250 |
| 1732570020 | 77.849999 | -0.08 | -0.10 | 78.319999 | 78.7 | 77.4 | 3376 |
| 1732310820 | 77.93 | 0.52 | 0.67 | 77.59 | 78.33 | 77.43 | 1155 |
| 1732224420 | 77.41 | 1.41 | 1.86 | 76.02 | 77.41 | 75.88 | 1652 |
| 1732138020 | 76 | 0.24 | 0.32 | 75.53 | 76.72 | 75.53 | 1213 |
| 1732051620 | 75.76 | 0.92 | 1.23 | 75.739999 | 75.88 | 75 | 1009 |
| 1731965220 | 74.84 | -0.08 | -0.11 | 74.4 | 75.349999 | 74.16 | 1156 |
| 1731705960 | 74.92 | 0.41 | 0.55 | 74.43 | 74.92 | 73.75 | 621 |
| 1731619560 | 74.51 | -1.51 | -1.99 | 76.05 | 76.79 | 74.25 | 949 |
| 1731533160 | 76.02 | 0.72 | 0.96 | 74.64 | 76.08 | 74.349999 | 1367 |
| 1731446820 | 75.3 | 0.33 | 0.44 | 75.2 | 75.7 | 74.489999 | 2312 |
| 1731360420 | 74.97 | 1.42 | 1.93 | 74.01 | 75.59 | 73.709999 | 2865 |
| 1731101220 | 73.55 | 1.01 | 1.39 | 72.56 | 74.44 | 72.53 | 3890 |
| 1731014760 | 72.54 | 0.08 | 0.11 | 71.5 | 72.73 | 71.5 | 2668 |
| 1730928360 | 72.459999 | 2.97 | 4.27 | 72.66 | 74.62 | 70 | 5692 |
| 1730841960 | 69.489999 | 0.78 | 1.14 | 68.459999 | 69.84 | 68.459999 | 572 |
| 1730755560 | 68.709999 | 0.09 | 0.13 | 68.54 | 68.86 | 68.02 | 498 |
| 1730496360 | 68.62 | 0.23 | 0.34 | 68.33 | 68.989999 | 68.01 | 486 |
