Hot Features
프리미엄
Dorsey Wright Country and Stock Momentum Total Return (DWACSMT)
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 |
|---|---|---|---|---|---|---|---|
| 1733954400 | 1496.6252 | -0.12 | -0.01 | 1492.4143 | 1502.6338 | 1490.9904 | 0 |
| 1733868000 | 1496.7469 | -16.11 | -1.06 | 1503.372 | 1503.8372 | 1495.8916 | 0 |
| 1733781600 | 1512.8534 | -1.73 | -0.11 | 1516.8337 | 1517.4204 | 1508.1026 | 0 |
| 1733522400 | 1514.5814 | 5.27 | 0.35 | 1513.4072 | 1523.4629 | 1510.9296 | 0 |
| 1733436000 | 1509.3128 | 22.59 | 1.52 | 1494.6685 | 1511.3841 | 1494.5313 | 0 |
| 1733349600 | 1486.7208 | 13.98 | 0.95 | 1479.4124 | 1488.6681 | 1479.042 | 0 |
| 1733263200 | 1472.7367 | 16.37 | 1.12 | 1468.9603 | 1476.8681 | 1467.1856 | 0 |
| 1733176800 | 1456.3644 | 0.79 | 0.05 | 1451.5768 | 1465.0418 | 1450.1505 | 0 |
| 1732917600 | 1455.5743 | 9.82 | 0.68 | 1452.0302 | 1458.2005 | 1447.7476 | 0 |
| 1732744800 | 1445.7512 | -1.05 | -0.07 | 1444.3762 | 1448.2634 | 1434.8222 | 0 |
| 1732658400 | 1446.7969 | -8.2 | -0.56 | 1445.9045 | 1458.3373 | 1444.3812 | 0 |
| 1732572000 | 1455.0012 | 13.83 | 0.96 | 1457.0138 | 1461.869 | 1452.4935 | 0 |
| 1732312800 | 1441.1685 | -3.08 | -0.21 | 1446.7469 | 1449.3469 | 1427.8655 | 0 |
| 1732226400 | 1444.2453 | 5.45 | 0.38 | 1441.574 | 1446.5752 | 1431.5519 | 0 |
| 1732140000 | 1438.7971 | -5.87 | -0.41 | 1448.8451 | 1451.1183 | 1436.1129 | 0 |
| 1732053600 | 1444.6635 | -6.12 | -0.42 | 1457.4366 | 1459.5036 | 1428.482 | 0 |
| 1731967200 | 1450.7868 | 2.24 | 0.15 | 1446.586 | 1455.3236 | 1442.6548 | 0 |
| 1731708000 | 1448.5512 | -11.54 | -0.79 | 1452.753 | 1462.0181 | 1446.847 | 0 |
| 1731621600 | 1460.0897 | 7.46 | 0.51 | 1453.2294 | 1461.3143 | 1444.7664 | 0 |
| 1731535200 | 1452.6305 | -8.18 | -0.56 | 1454.9312 | 1463.4836 | 1444.2079 | 0 |
| 1731448800 | 1460.8071 | -35.98 | -2.40 | 1479.3096 | 1481.1946 | 1458.8825 | 0 |
| 1731362400 | 1496.7898 | -0.13 | -0.01 | 1500.4465 | 1502.5962 | 1494.7225 | 0 |
| 1731103200 | 1496.9154 | -12.34 | -0.82 | 1502.8341 | 1507.3373 | 1489.3536 | 0 |
| 1731016800 | 1509.2552 | 21.01 | 1.41 | 1494.5301 | 1513.674 | 1494.0451 | 0 |
| 1730930400 | 1488.25 | -21.75 | -1.44 | 1510.1484 | 1518.2313 | 1481.3976 | 0 |
| 1730844000 | 1510.0036 | 5.53 | 0.37 | 1496.9803 | 1513.9818 | 1496.9703 | 0 |
| 1730757600 | 1504.477 | 4.33 | 0.29 | 1505.7293 | 1511.1603 | 1501.731 | 0 |
| 1730494800 | 1500.1432 | 12.1 | 0.81 | 1490.2682 | 1503.9025 | 1489.4276 | 0 |
| 1730408400 | 1488.047 | -11.73 | -0.78 | 1495.9532 | 1497.069 | 1484.0054 | 0 |
| 1730322000 | 1499.7762 | -5.69 | -0.38 | 1509.9975 | 1511.5139 | 1491.8357 | 0 |
| 1730235600 | 1505.4647 | -0.2 | -0.01 | 1505.1387 | 1515.9795 | 1500.9006 | 0 |
| 1730149200 | 1505.667 | 5.02 | 0.33 | 1497.013 | 1507.6371 | 1485.435 | 0 |
| 1729890000 | 1500.6446 | 4.37 | 0.29 | 1496.8873 | 1505.8169 | 1495.5568 | 0 |
| 1729803600 | 1496.2764 | -1.62 | -0.11 | 1498.5329 | 1504.9075 | 1496.111 | 0 |
| 1729717200 | 1497.8914 | -9.72 | -0.64 | 1506.6599 | 1507.8004 | 1496.4858 | 0 |
| 1729630800 | 1507.6076 | -8.25 | -0.54 | 1513.3715 | 1515.8448 | 1499.1893 | 0 |
| 1729544400 | 1515.8571 | -14.99 | -0.98 | 1527.9251 | 1529.0344 | 1512.7325 | 0 |
| 1729285200 | 1530.8422 | 8.21 | 0.54 | 1524.2602 | 1532.0151 | 1523.3586 | 0 |
| 1729198800 | 1522.6341 | -9.01 | -0.59 | 1529.453 | 1533.2852 | 1521.2715 | 0 |
| 1729112400 | 1531.6428 | -2.1 | -0.14 | 1527.2304 | 1533.0918 | 1524.8963 | 0 |
| 1729026000 | 1533.7458 | 2 | 0.13 | 1533.4045 | 1538.0526 | 1530.5165 | 0 |
| 1728939600 | 1531.7408 | 5.2 | 0.34 | 1525.2373 | 1532.1044 | 1524.3042 | 0 |
| 1728680400 | 1526.5456 | 13.49 | 0.89 | 1514.683 | 1528.0868 | 1513.5829 | 0 |
| 1728594000 | 1513.055 | -2.69 | -0.18 | 1519.5938 | 1519.6411 | 1510.0615 | 0 |
| 1728507600 | 1515.7442 | 2.63 | 0.17 | 1507.9156 | 1516.8022 | 1507.3971 | 0 |
| 1728421200 | 1513.1164 | 2.58 | 0.17 | 1505.4192 | 1516.6194 | 1501.4003 | 0 |
| 1728334800 | 1510.5318 | 2.18 | 0.14 | 1507.4478 | 1513.8794 | 1501.6561 | 0 |
| 1728075600 | 1508.3509 | -1.72 | -0.11 | 1511.623 | 1513.8475 | 1501.0872 | 0 |
| 1727989200 | 1510.0671 | -20.09 | -1.31 | 1524.8952 | 1524.8952 | 1506.3438 | 0 |
| 1727902800 | 1530.1611 | -4.26 | -0.28 | 1534.593 | 1539.9038 | 1525.4519 | 0 |
| 1727816400 | 1534.417 | -23.4 | -1.50 | 1548.6149 | 1553.1027 | 1529.7524 | 0 |
| 1727730000 | 1557.8206 | -26.07 | -1.65 | 1572.6437 | 1572.7307 | 1552.42 | 0 |
| 1727470800 | 1583.8883 | -0.7 | -0.04 | 1578.0003 | 1588.3188 | 1572.9293 | 0 |
| 1727384400 | 1584.5908 | 19.31 | 1.23 | 1580.3313 | 1589.1264 | 1574.9993 | 0 |
| 1727298000 | 1565.2827 | 3.66 | 0.23 | 1564.9718 | 1573.0866 | 1559.0587 | 0 |
| 1727211600 | 1561.6231 | 9.22 | 0.59 | 1560.3828 | 1567.2227 | 1557.8136 | 0 |
| 1727125200 | 1552.4039 | 4.03 | 0.26 | 1545.4513 | 1555.178 | 1539.3208 | 0 |
| 1726866000 | 1548.3733 | -11.31 | -0.73 | 1566.3344 | 1567.2629 | 1546.3163 | 0 |
| 1726779600 | 1559.682 | 25.86 | 1.69 | 1548.9686 | 1563.7632 | 1545.0596 | 0 |
| 1726693200 | 1533.8176 | -7.58 | -0.49 | 1538.7674 | 1542.6054 | 1531.3811 | 0 |
| 1726606800 | 1541.3963 | 11.39 | 0.74 | 1535.9401 | 1548.008 | 1535.8816 | 0 |
| 1726520400 | 1530.0059 | 3.98 | 0.26 | 1530.6462 | 1535.3983 | 1527.4409 | 0 |
| 1726261200 | 1526.0213 | 17.27 | 1.14 | 1516.6309 | 1528.7741 | 1516.4511 | 0 |
| 1726174800 | 1508.7502 | 25.1 | 1.69 | 1506.1702 | 1512.1259 | 1497.3976 | 0 |
