Hot Features
프리미엄
Dorsey Wright Country and Stock Momentum Net Total Return (DWACSMN)
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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 1467.3632 | 20.41 | 1.41 | 1450.7811 | 1468.8424 | 1447.7952 | 0 |
| 1741899600 | 1446.9519 | -10.35 | -0.71 | 1454.0613 | 1455.7558 | 1445.5166 | 0 |
| 1741813200 | 1457.2999 | 7.23 | 0.50 | 1445.6063 | 1463.0103 | 1444.8783 | 0 |
| 1741726800 | 1450.0737 | -12.87 | -0.88 | 1458.0709 | 1462.5171 | 1444.1521 | 0 |
| 1741640400 | 1462.9441 | -20.14 | -1.36 | 1479.2319 | 1481.377 | 1460.0779 | 0 |
| 1741384800 | 1483.0872 | -8.84 | -0.59 | 1479.4259 | 1486.0655 | 1476.2046 | 0 |
| 1741298400 | 1491.9314 | 14.26 | 0.96 | 1489.506 | 1494.5161 | 1479.667 | 0 |
| 1741212000 | 1477.6755 | 50.54 | 3.54 | 1466.1911 | 1482.0064 | 1466.1032 | 0 |
| 1741125600 | 1427.1389 | -23.46 | -1.62 | 1442.0931 | 1445.2241 | 1424.2712 | 0 |
| 1741039200 | 1450.6025 | 23.01 | 1.61 | 1434.0664 | 1454.8159 | 1428.4079 | 0 |
| 1740780000 | 1427.5882 | -15.2 | -1.05 | 1426.8034 | 1428.893 | 1422.7687 | 0 |
| 1740693600 | 1442.7854 | -16.77 | -1.15 | 1446.4771 | 1453.1724 | 1437.7157 | 0 |
| 1740607200 | 1459.5517 | 20.24 | 1.41 | 1453.4858 | 1461.8302 | 1453.0939 | 0 |
| 1740520800 | 1439.3069 | -2.83 | -0.20 | 1434.4267 | 1445.7408 | 1433.1012 | 0 |
| 1740434400 | 1442.1409 | -14.2 | -0.97 | 1444.2689 | 1447.4258 | 1438.4976 | 0 |
| 1740175200 | 1456.3379 | -1.2 | -0.08 | 1458.2059 | 1460.9476 | 1453.8769 | 0 |
| 1740088800 | 1457.5395 | 3.84 | 0.26 | 1454.962 | 1460.3364 | 1453.5533 | 0 |
| 1740002400 | 1453.6985 | -12.46 | -0.85 | 1469.752 | 1470.2308 | 1451.8463 | 0 |
| 1739916000 | 1466.1557 | 13.3 | 0.92 | 1456.4754 | 1467.6214 | 1456.3671 | 0 |
| 1739570400 | 1452.8557 | 12.06 | 0.84 | 1446.3996 | 1454.7408 | 1445.7832 | 0 |
| 1739484000 | 1440.798 | 9.44 | 0.66 | 1435.7696 | 1444.9367 | 1431.6877 | 0 |
| 1739397600 | 1431.358 | 5.92 | 0.42 | 1436.0028 | 1436.323 | 1423.9901 | 0 |
| 1739311200 | 1425.4335 | 0.62 | 0.04 | 1419.6039 | 1427.8796 | 1418.1225 | 0 |
| 1739224800 | 1424.8127 | -4.49 | -0.31 | 1420.9147 | 1425.6556 | 1419.8541 | 0 |
| 1738965600 | 1429.3019 | -0.73 | -0.05 | 1435.6207 | 1436.0142 | 1425.4991 | 0 |
| 1738879200 | 1430.0338 | 10.51 | 0.74 | 1421.77 | 1432.4904 | 1420.4 | 0 |
| 1738792800 | 1419.5189 | 9.18 | 0.65 | 1414.9347 | 1420.3122 | 1412.6703 | 0 |
| 1738706400 | 1410.3375 | 18.23 | 1.31 | 1398.2708 | 1411.8724 | 1395.5269 | 0 |
| 1738620000 | 1392.109 | -14.89 | -1.06 | 1378.1777 | 1393.8051 | 1377.2032 | 0 |
| 1738360800 | 1407.0002 | -1.64 | -0.12 | 1410.2283 | 1410.4632 | 1402.9619 | 0 |
| 1738274400 | 1408.644 | 5.27 | 0.38 | 1407.5827 | 1409.5825 | 1403.1932 | 0 |
| 1738188000 | 1403.3746 | 13.6 | 0.98 | 1399.5748 | 1403.992 | 1397.7167 | 0 |
| 1738101600 | 1389.7796 | -8.36 | -0.60 | 1387.6203 | 1392.9465 | 1386.6972 | 0 |
| 1738015200 | 1398.1368 | -16.96 | -1.20 | 1395.9384 | 1400.4599 | 1394.2625 | 0 |
| 1737756000 | 1415.0998 | 12.24 | 0.87 | 1417.2229 | 1419.9934 | 1411.2003 | 0 |
| 1737669600 | 1402.8575 | 4.03 | 0.29 | 1401.1592 | 1406.8733 | 1398.5326 | 0 |
| 1737583200 | 1398.8291 | 2.02 | 0.14 | 1396.9333 | 1405.8765 | 1396.9292 | 0 |
| 1737496800 | 1396.8092 | 16.68 | 1.21 | 1390.9992 | 1400.1857 | 1387.9438 | 0 |
| 1737151200 | 1380.134 | 9.36 | 0.68 | 1371.9169 | 1382.3995 | 1371.7197 | 0 |
| 1737064800 | 1370.7783 | 6.33 | 0.46 | 1370.1249 | 1372.0773 | 1366.4594 | 0 |
| 1736978400 | 1364.4512 | 13.61 | 1.01 | 1351.0179 | 1366.273 | 1350.2476 | 0 |
| 1736892000 | 1350.8391 | 23.55 | 1.77 | 1349.4514 | 1351.9274 | 1345.571 | 0 |
| 1736805600 | 1327.2904 | -18.6 | -1.38 | 1331.6702 | 1332.2524 | 1320.2231 | 0 |
| 1736546400 | 1345.8937 | -17.88 | -1.31 | 1359.8219 | 1360.9358 | 1343.5147 | 0 |
| 1736373600 | 1363.7757 | -14.21 | -1.03 | 1368.086 | 1371.3731 | 1355.6803 | 0 |
| 1736287200 | 1377.9895 | 4.15 | 0.30 | 1377.6588 | 1385.0059 | 1374.2152 | 0 |
| 1736200800 | 1373.8426 | 16.24 | 1.20 | 1365.0977 | 1376.4462 | 1362.5523 | 0 |
| 1735941600 | 1357.6056 | -1.24 | -0.09 | 1359.8648 | 1361.1101 | 1356.2907 | 0 |
| 1735855200 | 1358.8448 | -9.78 | -0.71 | 1365.1122 | 1365.511 | 1353.9786 | 0 |
| 1735682400 | 1368.6266 | -0.15 | -0.01 | 1372.0159 | 1374.5205 | 1367.3415 | 0 |
| 1735596000 | 1368.7788 | -10.16 | -0.74 | 1369.708 | 1380.7588 | 1365.5641 | 0 |
| 1735336800 | 1378.9413 | 8.38 | 0.61 | 1372.3239 | 1379.8097 | 1372.084 | 0 |
| 1735250400 | 1370.5589 | 0.07 | 0.00 | 1370.6642 | 1372.3601 | 1369.2696 | 0 |
| 1735077600 | 1370.4918 | -0.07 | -0.00 | 1371.8338 | 1373.2655 | 1369.753 | 0 |
| 1734991200 | 1370.5581 | 2.1 | 0.15 | 1375.3936 | 1377.6823 | 1368.8715 | 0 |
| 1734732000 | 1368.455 | -10.29 | -0.75 | 1367.7256 | 1374.4782 | 1355.0661 | 0 |
| 1734645600 | 1378.7497 | -30.67 | -2.18 | 1381.5409 | 1388.6914 | 1376.3842 | 0 |
| 1734559200 | 1409.4204 | 3.4 | 0.24 | 1404.9483 | 1415.0171 | 1393.7936 | 0 |
| 1734472800 | 1406.0233 | -20.67 | -1.45 | 1419.6422 | 1419.6735 | 1404.7458 | 0 |
| 1734386400 | 1426.6896 | 0.99 | 0.07 | 1427.5802 | 1427.8457 | 1413.8674 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
