Hot Features
프리미엄
Dorsey Wright Developed Markets Technical Leaders (DWADM)
NASDAQI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736805600 | 163.77717 | -1.95 | -1.18 | 164.42107 | 164.46365 | 163.3 | 0 |
| 1736546400 | 165.72705 | -1.79 | -1.07 | 167.25005 | 167.36671 | 165.12542 | 0 |
| 1736373600 | 167.51965 | -0.36 | -0.21 | 167.99874 | 168.2523 | 166.54034 | 0 |
| 1736287200 | 167.87569 | 0.06 | 0.04 | 168.31477 | 169.043 | 167.36498 | 0 |
| 1736200800 | 167.81387 | 1.54 | 0.93 | 167.27071 | 168.79336 | 167.08782 | 0 |
| 1735941600 | 166.27292 | 0.37 | 0.22 | 166.14865 | 166.47798 | 165.73518 | 0 |
| 1735855200 | 165.90269 | -0.27 | -0.16 | 166.59307 | 166.6472 | 165.4781 | 0 |
| 1735682400 | 166.16778 | -0.03 | -0.02 | 166.36958 | 166.63422 | 165.86294 | 0 |
| 1735596000 | 166.19492 | -1.02 | -0.61 | 166.53118 | 167.34984 | 165.48352 | 0 |
| 1735336800 | 167.21336 | 0.77 | 0.46 | 166.82799 | 167.55471 | 166.61978 | 0 |
| 1735250400 | 166.44335 | 0.26 | 0.16 | 166.63059 | 166.68024 | 166.35414 | 0 |
| 1735077600 | 166.18046 | 0.31 | 0.19 | 166.01504 | 166.36399 | 165.9293 | 0 |
| 1734991200 | 165.87042 | 0.76 | 0.46 | 166.08649 | 166.61924 | 165.46149 | 0 |
| 1734732000 | 165.10808 | -1.04 | -0.63 | 165.12484 | 165.94827 | 163.66803 | 0 |
| 1734645600 | 166.14937 | -3.51 | -2.07 | 166.61329 | 167.26374 | 165.92787 | 0 |
| 1734559200 | 169.66145 | -0.71 | -0.42 | 170.27953 | 170.93264 | 167.94071 | 0 |
| 1734472800 | 170.37268 | -1.23 | -0.71 | 170.82911 | 170.874 | 170.29276 | 0 |
| 1734386400 | 171.59884 | 0.42 | 0.25 | 171.18809 | 171.77476 | 170.80936 | 0 |
| 1734127200 | 171.17927 | -0.96 | -0.56 | 171.92859 | 172.13259 | 171.04531 | 0 |
| 1734040800 | 172.14357 | -0.21 | -0.12 | 172.85369 | 173.01253 | 171.74221 | 0 |
| 1733954400 | 172.35207 | 0.8 | 0.47 | 171.37068 | 172.90616 | 171.33669 | 0 |
| 1733868000 | 171.55139 | -2.17 | -1.25 | 172.56808 | 172.60304 | 171.5202 | 0 |
| 1733781600 | 173.71811 | -1.05 | -0.60 | 174.36939 | 174.65553 | 173.07044 | 0 |
| 1733522400 | 174.77007 | -0.71 | -0.40 | 174.7786 | 175.33487 | 174.42464 | 0 |
| 1733436000 | 175.47926 | 0.97 | 0.56 | 174.79998 | 175.70725 | 174.37161 | 0 |
| 1733349600 | 174.51008 | 0.9 | 0.52 | 173.52559 | 174.63419 | 173.32205 | 0 |
| 1733263200 | 173.61147 | 2.16 | 1.26 | 172.99095 | 173.93824 | 172.97787 | 0 |
| 1733176800 | 171.45262 | 0.54 | 0.32 | 171.06006 | 172.08457 | 170.86899 | 0 |
| 1732917600 | 170.91083 | 1.47 | 0.87 | 170.2502 | 171.29848 | 169.76321 | 0 |
| 1732744800 | 169.44104 | 0.93 | 0.55 | 168.76581 | 169.69971 | 168.40301 | 0 |
| 1732658400 | 168.50858 | -1.61 | -0.95 | 168.44286 | 169.39123 | 167.94992 | 0 |
| 1732572000 | 170.12043 | 1.22 | 0.73 | 169.96202 | 170.63056 | 169.62856 | 0 |
| 1732312800 | 168.89565 | 0.13 | 0.08 | 168.69904 | 169.04896 | 167.44892 | 0 |
| 1732226400 | 168.76377 | 1.33 | 0.80 | 167.71339 | 168.76398 | 166.97511 | 0 |
| 1732140000 | 167.43047 | -0.79 | -0.47 | 168.17647 | 168.3249 | 166.81026 | 0 |
| 1732053600 | 168.21845 | 0.56 | 0.33 | 168.19277 | 168.40418 | 166.73675 | 0 |
| 1731967200 | 167.66053 | 0.02 | 0.01 | 166.98428 | 168.15175 | 166.57893 | 0 |
| 1731708000 | 167.64192 | -1.71 | -1.01 | 168.38755 | 169.13339 | 167.42879 | 0 |
| 1731621600 | 169.35044 | -0.07 | -0.04 | 169.3032 | 169.99979 | 168.59208 | 0 |
| 1731535200 | 169.42243 | -0.91 | -0.53 | 169.35431 | 170.01142 | 168.4117 | 0 |
| 1731448800 | 170.32871 | -2.08 | -1.21 | 171.31569 | 171.45871 | 169.8733 | 0 |
| 1731362400 | 172.41017 | 1.38 | 0.81 | 172.15578 | 172.52011 | 171.9899 | 0 |
| 1731103200 | 171.03125 | -0.39 | -0.23 | 171.67672 | 171.94991 | 170.31956 | 0 |
| 1731016800 | 171.42492 | 1.91 | 1.12 | 170.17854 | 171.8953 | 170.06971 | 0 |
| 1730930400 | 169.5182 | 0.13 | 0.08 | 170.59681 | 171.39823 | 168.39267 | 0 |
