Hot Features
프리미엄
Dorsey Wright Developed Markets Technical Leaders (DWADM)
NASDAQI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 172.27923 | 2.62 | 1.54 | 171.74302 | 173.02217 | 170.17409 | 0 |
| 1744318800 | 169.65916 | 8.55 | 5.30 | 169.9259 | 170.75543 | 168.49036 | 0 |
| 1744232400 | 161.11355 | -1.35 | -0.83 | 161.0465 | 161.56992 | 158.40403 | 0 |
| 1744146000 | 162.45858 | 5.58 | 3.55 | 160.9678 | 164.33905 | 160.30168 | 0 |
| 1744059600 | 156.88254 | -9.17 | -5.53 | 156.21935 | 162.06672 | 153.64627 | 0 |
| 1743800400 | 166.0575 | -6.76 | -3.91 | 173.72435 | 173.74922 | 164.88599 | 0 |
| 1743714000 | 172.81291 | -2.92 | -1.66 | 174.88487 | 177.35202 | 172.80315 | 0 |
| 1743627600 | 175.73335 | 0.14 | 0.08 | 174.62951 | 175.74841 | 173.78261 | 0 |
| 1743541200 | 175.59228 | 2.43 | 1.41 | 174.45996 | 175.68709 | 174.10432 | 0 |
| 1743454800 | 173.15923 | -3.07 | -1.74 | 173.98427 | 174.2002 | 172.39742 | 0 |
| 1743195600 | 176.23181 | -1.93 | -1.08 | 177.59496 | 177.74542 | 175.84372 | 0 |
| 1743109200 | 178.15764 | -1.48 | -0.82 | 178.85209 | 178.86993 | 177.09787 | 0 |
| 1743022800 | 179.63962 | -1.24 | -0.68 | 180.89595 | 181.16161 | 179.24594 | 0 |
| 1742936400 | 180.87767 | 1.27 | 0.70 | 179.9556 | 181.30149 | 179.48938 | 0 |
| 1742850000 | 179.61264 | 0.65 | 0.36 | 179.28918 | 179.90107 | 178.91905 | 0 |
| 1742590800 | 178.96332 | -1.54 | -0.85 | 179.83785 | 179.8938 | 178.39209 | 0 |
| 1742504400 | 180.49944 | -0.06 | -0.03 | 181.4786 | 181.48414 | 179.01501 | 0 |
| 1742418000 | 180.55737 | 0.03 | 0.02 | 180.12102 | 181.13367 | 179.42011 | 0 |
| 1742331600 | 180.52275 | 0.05 | 0.03 | 180.53165 | 181.36719 | 179.5499 | 0 |
| 1742245200 | 180.47273 | 2.07 | 1.16 | 179.26188 | 180.62374 | 179.12382 | 0 |
| 1741986000 | 178.39828 | 2.93 | 1.67 | 175.76693 | 178.60127 | 175.57845 | 0 |
| 1741899600 | 175.47112 | -1.66 | -0.94 | 177.01765 | 177.32772 | 175.3483 | 0 |
| 1741813200 | 177.13539 | 2.39 | 1.37 | 174.73797 | 177.35898 | 174.64482 | 0 |
| 1741726800 | 174.74198 | -2.29 | -1.29 | 175.98292 | 176.40906 | 174.07429 | 0 |
| 1741640400 | 177.03281 | -3.2 | -1.77 | 179.58046 | 180.08889 | 176.52052 | 0 |
| 1741384800 | 180.23146 | -1.57 | -0.86 | 179.58645 | 180.56044 | 179.28444 | 0 |
| 1741298400 | 181.80307 | 0.15 | 0.08 | 182.83529 | 182.96686 | 180.91626 | 0 |
| 1741212000 | 181.65285 | 4.49 | 2.53 | 181.06705 | 182.18949 | 180.70352 | 0 |
| 1741125600 | 177.16755 | -2.7 | -1.50 | 178.9975 | 179.37802 | 176.71824 | 0 |
| 1741039200 | 179.87198 | 2.85 | 1.61 | 179.12418 | 181.20859 | 178.47754 | 0 |
| 1740780000 | 177.01874 | -1.3 | -0.73 | 176.70071 | 177.0649 | 176.00431 | 0 |
| 1740693600 | 178.31554 | -1.93 | -1.07 | 179.3869 | 179.97741 | 177.73777 | 0 |
| 1740607200 | 180.24366 | 1.38 | 0.77 | 179.26346 | 180.80861 | 179.22754 | 0 |
| 1740520800 | 178.85904 | -1.2 | -0.67 | 179.1736 | 179.80255 | 178.53502 | 0 |
| 1740434400 | 180.05701 | -1.73 | -0.95 | 180.8353 | 180.83943 | 179.04723 | 0 |
| 1740175200 | 181.79035 | -0.92 | -0.50 | 182.43233 | 182.83208 | 181.707 | 0 |
| 1740088800 | 182.7116 | -0.52 | -0.28 | 183.27326 | 183.58679 | 182.07193 | 0 |
| 1740002400 | 183.22755 | -1.34 | -0.73 | 184.48774 | 184.50946 | 182.70548 | 0 |
| 1739916000 | 184.57171 | 1.94 | 1.06 | 184.05434 | 184.57171 | 183.82907 | 0 |
| 1739570400 | 182.63307 | 1.03 | 0.57 | 181.96293 | 182.7314 | 181.84999 | 0 |
| 1739484000 | 181.60047 | 2.38 | 1.33 | 179.96812 | 182.15136 | 179.65005 | 0 |
| 1739397600 | 179.21622 | 0.63 | 0.35 | 179.41244 | 179.83934 | 178.09995 | 0 |
| 1739311200 | 178.58659 | 0.48 | 0.27 | 178.33753 | 179.09917 | 178.31075 | 0 |
| 1739224800 | 178.10216 | 0.33 | 0.19 | 177.38909 | 178.21915 | 177.31914 | 0 |
| 1738965600 | 177.7674 | -0.52 | -0.29 | 178.79758 | 179.13785 | 177.17923 | 0 |
| 1738879200 | 178.28808 | -0.21 | -0.12 | 178.35498 | 178.54652 | 177.49787 | 0 |
| 1738792800 | 178.50293 | 2.16 | 1.23 | 176.74311 | 178.53681 | 176.62158 | 0 |
| 1738706400 | 176.34059 | 2.24 | 1.29 | 174.75262 | 176.68871 | 174.22157 | 0 |
| 1738620000 | 174.09867 | -2.63 | -1.49 | 172.3349 | 174.37949 | 171.82211 | 0 |
| 1738360800 | 176.73145 | -0.39 | -0.22 | 176.74943 | 177.82061 | 176.18148 | 0 |
| 1738274400 | 177.11927 | 2.19 | 1.25 | 175.71887 | 177.30592 | 175.52857 | 0 |
| 1738188000 | 174.92693 | 1.39 | 0.80 | 174.62687 | 175.07406 | 174.11435 | 0 |
| 1738101600 | 173.54104 | -0.58 | -0.33 | 172.89921 | 173.66389 | 172.65533 | 0 |
| 1738015200 | 174.11961 | -3.63 | -2.04 | 175.17445 | 176.01588 | 173.94254 | 0 |
| 1737756000 | 177.75295 | 1.44 | 0.81 | 177.899 | 178.12416 | 177.29102 | 0 |
| 1737669600 | 176.31634 | 1.38 | 0.79 | 175.39617 | 176.82252 | 175.14064 | 0 |
| 1737583200 | 174.93458 | 3.03 | 1.76 | 173.83904 | 175.14669 | 173.83877 | 0 |
| 1737496800 | 171.90715 | 3.04 | 1.80 | 170.44738 | 172.24416 | 170.11598 | 0 |
| 1737151200 | 168.86748 | 1.12 | 0.67 | 167.76973 | 169.03985 | 167.70885 | 0 |
| 1737064800 | 167.74618 | 1.24 | 0.75 | 167.02975 | 168.15406 | 166.74465 | 0 |
| 1736978400 | 166.50508 | 1.85 | 1.12 | 164.93733 | 166.82566 | 164.81065 | 0 |
| 1736892000 | 164.65701 | 0.88 | 0.54 | 164.54374 | 164.9271 | 163.98427 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
