Hot Features
프리미엄
AdvisorShares Dorsey Wright Short ETF (DWSH)
NASDAQ
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 | 0.25 | 3.53107344633 | 7.08 | 7.33 | 7.0204 | 58274 | 7.13858505 | SP |
| 4 | -0.09 | -1.21293800539 | 7.42 | 7.47 | 6.89 | 51825 | 7.12844192 | SP |
| 12 | 0.12 | 1.66435506241 | 7.21 | 7.47 | 6.89 | 31502 | 7.16829728 | SP |
| 26 | -0.19 | -2.52659574468 | 7.52 | 7.77 | 6.89 | 25737 | 7.23933557 | SP |
| 52 | -0.53 | -6.74300254453 | 7.86 | 7.98 | 6.89 | 30713 | 7.28859696 | SP |
| 156 | -1.68 | -18.6459489456 | 9.01 | 11.49 | 6.89 | 67550 | 9.03317946 | SP |
| 260 | -15.99 | -68.5677530017 | 23.32 | 45.92 | 6.89 | 91652 | 15.98836109 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478500 | 7.33 | 0.08 | 1.04 | 7.27 | 7.34 | 7.2628 | 22910 |
| 1734392100 | 7.2548 | 0.08 | 1.11 | 7.17 | 7.27 | 7.16 | 46957 |
| 1734132900 | 7.1754 | 0.03 | 0.36 | 7.12 | 7.23 | 7.12 | 12717 |
| 1734046500 | 7.15 | 0.04 | 0.56 | 7.13 | 7.15 | 7.11 | 21996 |
| 1733960100 | 7.11 | 0.03 | 0.47 | 7.06 | 7.15 | 7.06 | 204281 |
| 1733873700 | 7.0764 | 0.01 | 0.09 | 7.08 | 7.14 | 7.0204 | 5419 |
| 1733787300 | 7.07 | -0.04 | -0.62 | 7.11 | 7.11 | 6.96 | 82798 |
| 1733528100 | 7.114 | -0.04 | -0.50 | 7.09 | 7.14 | 7.09 | 8547 |
| 1733441700 | 7.15 | 0.14 | 2.04 | 7.02 | 7.15 | 7.015 | 319819 |
| 1733355300 | 7.0071 | 0.01 | 0.10 | 6.97 | 7.04 | 6.97 | 16483 |
| 1733268900 | 7 | 0.07 | 1.01 | 6.93 | 7.03 | 6.93 | 29989 |
| 1733182500 | 6.93 | -0.1 | -1.42 | 7.03 | 7.05 | 6.93 | 14798 |
| 1732917840 | 7.03 | 0.02 | 0.22 | 6.96 | 7.03 | 6.96 | 1785 |
| 1732750500 | 7.0144 | -0.1 | -1.34 | 7.08 | 7.08 | 6.98 | 54029 |
| 1732664100 | 7.11 | 0.14 | 2.01 | 6.97 | 7.12 | 6.97 | 74994 |
| 1732577700 | 6.97 | -0.17 | -2.31 | 7.07 | 7.07 | 6.89 | 27595 |
| 1732318500 | 7.135 | -0.13 | -1.72 | 7.22 | 7.22 | 7.1202 | 16143 |
| 1732232100 | 7.26 | -0.15 | -2.02 | 7.39 | 7.39 | 7.24 | 49538 |
| 1732145700 | 7.41 | -0.02 | -0.27 | 7.43 | 7.47 | 7.41 | 26241 |
| 1732059300 | 7.43 | 0.05 | 0.68 | 7.42 | 7.4674 | 7.42 | 6221 |
| 1731972900 | 7.38 | 0 | 0.00 | 7.39 | 7.39 | 7.36 | 24901 |
| 1731713700 | 7.38 | 0.12 | 1.65 | 7.28 | 7.38 | 7.26 | 11370 |
| 1731627300 | 7.26 | 0.04 | 0.55 | 7.19 | 7.26 | 7.15 | 7385 |
| 1731540900 | 7.22 | 0 | 0.00 | 7.2 | 7.22 | 7.16 | 15701 |
| 1731454500 | 7.22 | 0.14 | 1.98 | 7.11 | 7.22 | 7.11 | 28010 |
| 1731368100 | 7.08 | -0.09 | -1.26 | 7.12 | 7.12 | 7.08 | 12023 |
| 1731108900 | 7.17 | 0.05 | 0.70 | 7.12 | 7.1887 | 7.12 | 21432 |
| 1731022500 | 7.12 | 0.01 | 0.14 | 7.08 | 7.12 | 7.06 | 27644 |
| 1730936100 | 7.11 | -0.22 | -3.00 | 7.14 | 7.16 | 7.11 | 62781 |
| 1730849700 | 7.33 | -0.06 | -0.74 | 7.3501 | 7.36 | 7.3207 | 17480 |
| 1730763300 | 7.385 | -0.07 | -0.87 | 7.29 | 7.39 | 7.29 | 4153 |
| 1730500500 | 7.45 | -0.01 | -0.13 | 7.46 | 7.46 | 7.38 | 4082 |
| 1730414100 | 7.46 | 0.1 | 1.36 | 7.36 | 7.46 | 7.36 | 14304 |
| 1730327700 | 7.36 | 0.01 | 0.14 | 7.29 | 7.365 | 7.29 | 3424 |
| 1730241300 | 7.35 | 0.06 | 0.82 | 7.3 | 7.35 | 7.3 | 17843 |
| 1730154900 | 7.2903 | -0.1 | -1.35 | 7.3 | 7.3 | 7.25 | 1689 |
| 1729895700 | 7.39 | 0.05 | 0.68 | 7.32 | 7.39 | 7.29 | 19922 |
| 1729809300 | 7.34 | -0.07 | -0.88 | 7.36 | 7.4 | 7.33 | 3156 |
| 1729722900 | 7.405 | 0.07 | 0.89 | 7.33 | 7.4451 | 7.33 | 26947 |
| 1729636500 | 7.34 | 0.09 | 1.17 | 7.26 | 7.36 | 7.26 | 12979 |
| 1729550100 | 7.255 | 0.09 | 1.33 | 7.179 | 7.26 | 7.15 | 13073 |
| 1729290900 | 7.16 | -0.01 | -0.07 | 7.16 | 7.16 | 7.13 | 5416 |
| 1729204500 | 7.1651 | -0.01 | -0.21 | 7.16 | 7.21 | 7.16 | 2486 |
| 1729118100 | 7.18 | -0.05 | -0.69 | 7.22 | 7.22 | 7.14 | 23743 |
| 1729031700 | 7.23 | 0.03 | 0.42 | 7.2 | 7.23 | 7.13 | 5385 |
| 1728945300 | 7.2 | -0.01 | -0.14 | 7.21 | 7.26 | 7.2 | 15888 |
| 1728686100 | 7.21 | -0.06 | -0.83 | 7.26 | 7.2621 | 7.18 | 7309 |
| 1728599700 | 7.2706 | -0.01 | -0.13 | 7.31 | 7.31 | 7.27 | 9456 |
| 1728513300 | 7.28 | -0.03 | -0.41 | 7.26 | 7.2899 | 7.24 | 9149 |
| 1728426900 | 7.31 | 0.06 | 0.83 | 7.28 | 7.325 | 7.2702 | 10940 |
| 1728340500 | 7.25 | 0.09 | 1.26 | 7.22 | 7.2899 | 7.17 | 17918 |
| 1728081300 | 7.16 | -0.14 | -1.92 | 7.15 | 7.21 | 7.12 | 139105 |
| 1727994900 | 7.3 | 0.05 | 0.69 | 7.29 | 7.3299 | 7.29 | 7753 |
| 1727908500 | 7.2501 | 0.01 | 0.14 | 7.26 | 7.26 | 7.23 | 14056 |
| 1727822100 | 7.24 | 0.1 | 1.33 | 7.17 | 7.254 | 7.17 | 56563 |
| 1727735700 | 7.145 | 0.05 | 0.78 | 7.085 | 7.1798 | 7.085 | 111997 |
| 1727476500 | 7.09 | -0.08 | -1.12 | 7.13 | 7.13 | 7 | 29864 |
| 1727390100 | 7.17 | -0.17 | -2.32 | 7.23 | 7.23 | 7.16 | 1628 |
| 1727303700 | 7.34 | 0.16 | 2.23 | 7.17 | 7.34 | 7.17 | 12297 |
| 1727217300 | 7.1796 | -0.07 | -0.90 | 7.21 | 7.21 | 7.15 | 22394 |
| 1727130900 | 7.245 | 0 | 0.01 | 7.23 | 7.29 | 7.2148 | 9344 |
| 1726871700 | 7.244 | 0.06 | 0.89 | 7.25 | 7.2687 | 7.23 | 15715 |
| 1726785300 | 7.18 | -0.07 | -0.97 | 7.13 | 7.18 | 7.1 | 82633 |
| 1726698900 | 7.25 | -0.04 | -0.55 | 7.25 | 7.25 | 7.13 | 10832 |
