Hot Features
프리미엄
Ishr Nasdaq 100 (CNX1)
LSE
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737999000 | 96593 | -3 | -3.58 | 97387 | 97638.5 | 94389.5 | 13739 |
| 1737739800 | 100175.5 | -903.5 | -0.89 | 100882 | 101057.5 | 99958.5 | 2523 |
| 1737653400 | 101079 | -630 | -0.62 | 101241 | 101399.5 | 100706.5 | 2900 |
| 1737567000 | 101709 | 2 | 2.01 | 100831 | 101718 | 100413.5 | 3137 |
| 1737480600 | 99708 | -567 | -0.57 | 100174 | 100827 | 99467 | 3046 |
| 1737394200 | 100275 | -441 | -0.44 | 100501 | 103116.5 | 99789.5 | 7587 |
| 1737135000 | 100716 | 1 | 1.38 | 99269 | 101349.5 | 99089.5 | 4099 |
| 1737048600 | 99343 | 397 | 0.40 | 100046 | 100302 | 99034.5 | 5843 |
| 1736962200 | 98946 | 1 | 1.71 | 97142 | 99150 | 96933 | 5663 |
| 1736875800 | 97278.5 | 416.5 | 0.43 | 97919 | 99417.5 | 97079 | 3683 |
| 1736789400 | 96862 | -531 | -0.55 | 97590 | 97684.5 | 96683.5 | 3699 |
| 1736530200 | 97393 | -927.5 | -0.94 | 98295 | 99107.5 | 96806.5 | 4694 |
| 1736443800 | 98320.5 | 363 | 0.37 | 98324 | 98710 | 97996 | 3572 |
| 1736357400 | 97957.5 | 108.5 | 0.11 | 97300 | 98449.5 | 97255.5 | 4010 |
| 1736271000 | 97849 | -1 | -1.22 | 98190 | 98763.5 | 97188 | 4969 |
| 1736184600 | 99061.5 | 1 | 1.28 | 98132 | 99286.5 | 97984 | 4337 |
| 1735925400 | 97806.5 | 234.5 | 0.24 | 97102 | 97910 | 96867.5 | 1815 |
| 1735839000 | 97572 | 418.5 | 0.43 | 96643 | 98096 | 96617.5 | 3392 |
| 1735666200 | 97153.5 | 331.5 | 0.34 | 96475 | 97265 | 96371 | 2138 |
| 1735579800 | 96822 | -497.5 | -0.51 | 97352 | 97659 | 95809.5 | 2617 |
| 1735320600 | 97319.5 | -874 | -0.89 | 99072 | 99270.5 | 96843.5 | 5229 |
| 1735061400 | 98193.5 | 519 | 0.53 | 98227 | 98380.5 | 98015 | 1095 |
| 1734975000 | 97674.5 | 281.5 | 0.29 | 97602 | 97806 | 96855.5 | 2803 |
| 1734715800 | 97393 | 346 | 0.36 | 96131 | 97437 | 94767.5 | 7193 |
| 1734629400 | 97047 | -2 | -2.07 | 96520 | 97456 | 95995.5 | 6787 |
| 1734543000 | 99101 | 25 | 0.03 | 99225 | 99417.5 | 98540 | 3863 |
| 1734456600 | 99076 | -47 | -0.05 | 99116 | 100737 | 98618.5 | 3851 |
| 1734370200 | 99123 | 930.5 | 0.95 | 98625 | 99351 | 98432.5 | 6191 |
| 1734111000 | 98192.5 | 558.5 | 0.57 | 98303 | 99203 | 97982 | 4700 |
| 1734024600 | 97634 | 181.5 | 0.19 | 97355 | 97905 | 97040 | 5137 |
| 1733938200 | 97452.5 | 1 | 1.33 | 96049 | 97473 | 95659.5 | 4074 |
| 1733851800 | 96171.5 | 200.5 | 0.21 | 96143 | 96911.5 | 95998.5 | 3164 |
| 1733765400 | 95971 | -809.5 | -0.84 | 97046 | 97103.91 | 95579.5 | 3555 |
| 1733506200 | 96780.5 | 488.5 | 0.51 | 95983 | 98784 | 95424.5 | 6313 |
| 1733419800 | 96292 | -2 | -0.00 | 96300 | 96653 | 96048 | 3036 |
| 1733333400 | 96294 | 592 | 0.62 | 96003 | 96706.5 | 95883 | 6237 |
| 1733247000 | 95702 | 206 | 0.22 | 95560 | 95786.5 | 94885.5 | 7799 |
| 1733160600 | 95496 | 1 | 1.41 | 94255 | 95809 | 93856.5 | 2660 |
| 1732901400 | 94170 | 219.5 | 0.23 | 93609 | 94256.5 | 93377.5 | 1715 |
| 1732815000 | 93950.5 | 720.5 | 0.77 | 94003 | 94064.5 | 93793 | 2205 |
| 1732728600 | 93230 | -1 | -2.00 | 94933 | 94933 | 93004 | 1465 |
| 1732642200 | 95137 | 212 | 0.22 | 94800 | 95275.5 | 94410.5 | 7948 |
| 1732555800 | 94925 | 323.5 | 0.34 | 94965 | 95425.5 | 94410.5 | 3249 |
| 1732296600 | 94601.5 | 721 | 0.77 | 94307 | 95101.5 | 94015.5 | 2596 |
| 1732210200 | 93880.5 | 1 | 1.24 | 93122 | 94426 | 92418.5 | 15842 |
| 1732123800 | 92730 | -133.5 | -0.14 | 93375 | 93601.5 | 92119 | 2724 |
| 1732037400 | 92863.5 | -253.5 | -0.27 | 92849 | 92928 | 91774.5 | 6611 |
| 1731951000 | 93117 | 487 | 0.53 | 92959 | 93220.5 | 92278.5 | 5697 |
| 1731691800 | 92630 | -1 | -1.92 | 93649 | 93706 | 92384.5 | 5576 |
| 1731605400 | 94447 | -117.5 | -0.12 | 94818 | 95377 | 94165.5 | 10974 |
| 1731519000 | 94564.5 | 75.5 | 0.08 | 94364 | 94766.5 | 94020 | 3404 |
| 1731432600 | 94489 | 833 | 0.89 | 94094 | 94616 | 93788 | 3541 |
| 1731346200 | 93656 | 375.5 | 0.40 | 93899 | 94245 | 93382.5 | 2471 |
| 1731087000 | 93280.5 | 663.5 | 0.72 | 93139 | 93478.5 | 92615 | 2635 |
| 1731000600 | 92617 | 971.5 | 1.06 | 92015 | 92656.5 | 91746 | 7925 |
| 1730914200 | 91645.5 | 2 | 3.38 | 91242 | 92029.5 | 90857.5 | 5544 |
| 1730827800 | 88653 | 161 | 0.18 | 88123 | 88931 | 87762.5 | 2626 |
| 1730741400 | 88492 | -204.5 | -0.23 | 88427 | 88696 | 87677 | 2993 |
| 1730482200 | 88696.5 | 75.5 | 0.09 | 88534 | 88929.5 | 87748.5 | 2000 |
| 1730395800 | 88621 | -1 | -1.66 | 88756 | 89443.5 | 88279 | 3248 |
| 1730309400 | 90121 | 143 | 0.16 | 90463 | 90912 | 89870.5 | 3247 |
| 1730223000 | 89978 | 197 | 0.22 | 89800 | 90107.5 | 89322 | 3382 |
| 1730136600 | 89781 | -396.5 | -0.44 | 90306 | 90512.5 | 89626.5 | 3819 |
