Hot Features
프리미엄
Dorsey Wright Emerging Markets Technical Leaders Net Total Rtn (DWAEMNTR)
NASDAQI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 1738620000 | 155.54558 | -3.73 | -2.34 | 154.89842 | 155.72834 | 154.88127 | 0 |
| 1738360800 | 159.27923 | -0.93 | -0.58 | 159.39301 | 159.56034 | 158.69384 | 0 |
| 1738274400 | 160.21278 | 0.04 | 0.02 | 160.02905 | 160.247 | 159.66158 | 0 |
| 1738188000 | 160.17478 | 0.4 | 0.25 | 159.69976 | 160.17478 | 159.65464 | 0 |
| 1738101600 | 159.7792 | -0.44 | -0.27 | 158.791 | 159.79331 | 158.77278 | 0 |
| 1738015200 | 160.21667 | -1.18 | -0.73 | 160.14591 | 160.3928 | 159.68971 | 0 |
| 1737756000 | 161.39561 | 0.74 | 0.46 | 161.40767 | 161.45643 | 161.09083 | 0 |
| 1737669600 | 160.65735 | -0.7 | -0.43 | 160.58994 | 161.0289 | 160.38722 | 0 |
| 1737583200 | 161.3539 | 0.94 | 0.59 | 161.07118 | 161.678 | 161.06133 | 0 |
| 1737496800 | 160.411 | 2.49 | 1.57 | 160.45906 | 160.72188 | 160.24229 | 0 |
| 1737151200 | 157.925 | 0.82 | 0.52 | 157.46412 | 158.32534 | 157.44028 | 0 |
| 1737064800 | 157.10889 | 1.97 | 1.27 | 157.13573 | 157.36083 | 156.94855 | 0 |
| 1736978400 | 155.13605 | -0.93 | -0.60 | 154.62513 | 155.53371 | 154.47479 | 0 |
| 1736892000 | 156.0669 | 1.61 | 1.04 | 156.27227 | 156.37161 | 155.86031 | 0 |
| 1736805600 | 154.459 | -3.89 | -2.46 | 154.81978 | 154.82334 | 154.26726 | 0 |
| 1736546400 | 158.34865 | -4.02 | -2.48 | 158.9958 | 159.10521 | 158.06182 | 0 |
| 1736373600 | 162.36958 | -2.27 | -1.38 | 162.59489 | 162.87546 | 162.29551 | 0 |
| 1736287200 | 164.64265 | 1.37 | 0.84 | 164.63606 | 164.77457 | 164.38814 | 0 |
| 1736200800 | 163.27583 | 0.64 | 0.40 | 163.25681 | 163.99488 | 163.14244 | 0 |
| 1735941600 | 162.63308 | 0.32 | 0.20 | 162.72705 | 162.87668 | 162.47667 | 0 |
| 1735855200 | 162.31101 | -2 | -1.22 | 162.2023 | 162.43884 | 162.11613 | 0 |
| 1735682400 | 164.31559 | -0.16 | -0.10 | 164.4497 | 164.52454 | 164.1421 | 0 |
| 1735596000 | 164.48042 | -0.48 | -0.29 | 164.38802 | 164.7087 | 164.24232 | 0 |
| 1735336800 | 164.9589 | 0.23 | 0.14 | 164.82714 | 164.97387 | 164.40649 | 0 |
| 1735250400 | 164.72951 | 0.39 | 0.24 | 163.86331 | 164.87099 | 163.84045 | 0 |
| 1735077600 | 164.33596 | -0.31 | -0.19 | 164.30135 | 164.43026 | 164.23554 | 0 |
| 1734991200 | 164.64285 | 0.4 | 0.25 | 165.43733 | 165.48844 | 164.55734 | 0 |
| 1734732000 | 164.23905 | -0.94 | -0.57 | 164.0757 | 164.76328 | 163.85664 | 0 |
| 1734645600 | 165.18163 | -2.38 | -1.42 | 165.08598 | 165.49726 | 164.95106 | 0 |
| 1734559200 | 167.55744 | -0.34 | -0.21 | 168.60114 | 168.66945 | 166.31583 | 0 |
| 1734472800 | 167.9022 | -1.1 | -0.65 | 168.48724 | 168.54242 | 167.80447 | 0 |
| 1734386400 | 169.00394 | -0.99 | -0.58 | 169.3632 | 169.46123 | 168.87121 | 0 |
| 1734127200 | 169.9937 | -0.61 | -0.36 | 170.15589 | 170.28401 | 169.80493 | 0 |
| 1734040800 | 170.60852 | -0.29 | -0.17 | 171.38377 | 171.46868 | 170.42012 | 0 |
| 1733954400 | 170.89929 | -0.35 | -0.20 | 170.39485 | 171.28398 | 170.17909 | 0 |
| 1733868000 | 171.24684 | -1.01 | -0.59 | 171.17845 | 171.39671 | 170.99739 | 0 |
| 1733781600 | 172.25729 | 0.9 | 0.53 | 171.82295 | 172.55587 | 171.71202 | 0 |
| 1733522400 | 171.35733 | 0.37 | 0.21 | 171.64424 | 171.88946 | 171.11669 | 0 |
| 1733436000 | 170.9919 | 0.73 | 0.43 | 170.87259 | 171.34509 | 170.69255 | 0 |
| 1733349600 | 170.26477 | 1.91 | 1.13 | 169.83935 | 170.32427 | 169.55468 | 0 |
| 1733263200 | 168.35599 | 1.42 | 0.85 | 168.18964 | 168.60657 | 167.86966 | 0 |
| 1733176800 | 166.93951 | 0.44 | 0.27 | 166.91442 | 167.13848 | 166.63686 | 0 |
| 1732917600 | 166.49783 | -0.54 | -0.32 | 166.603 | 166.65662 | 165.7988 | 0 |
| 1732744800 | 167.03744 | -1.54 | -0.91 | 167.86187 | 167.98588 | 167.01436 | 0 |
| 1732658400 | 168.57277 | -1.46 | -0.86 | 168.71556 | 169.12207 | 168.54577 | 0 |
| 1732572000 | 170.03698 | 1.56 | 0.93 | 170.19311 | 170.42108 | 169.71099 | 0 |
| 1732312800 | 168.47288 | 0.39 | 0.23 | 168.63113 | 168.71553 | 168.16513 | 0 |
| 1732226400 | 168.07974 | 0.25 | 0.15 | 167.76418 | 168.18974 | 167.58478 | 0 |
| 1732140000 | 167.83145 | -0.89 | -0.52 | 167.6747 | 167.93325 | 167.49548 | 0 |
| 1732053600 | 168.71677 | 2.16 | 1.30 | 169.19738 | 169.27002 | 168.513 | 0 |
| 1731967200 | 166.55505 | -0.2 | -0.12 | 166.13485 | 166.91066 | 166.10262 | 0 |
| 1731708000 | 166.7521 | 0.76 | 0.46 | 166.94405 | 167.26875 | 166.52926 | 0 |
| 1731621600 | 165.98876 | -1.05 | -0.63 | 166.19957 | 166.2906 | 165.49098 | 0 |
| 1731535200 | 167.03595 | -1.07 | -0.64 | 167.19225 | 167.86617 | 166.83725 | 0 |
| 1731448800 | 168.11085 | -2.74 | -1.60 | 168.13863 | 168.30898 | 167.80019 | 0 |
| 1731362400 | 170.84686 | -0.86 | -0.50 | 171.1903 | 171.21369 | 170.2719 | 0 |
| 1731103200 | 171.70313 | -0.04 | -0.02 | 171.71886 | 172.14343 | 170.71791 | 0 |
| 1731016800 | 171.7397 | 1.17 | 0.69 | 171.28164 | 172.46104 | 171.28104 | 0 |
| 1730930400 | 170.5681 | -0.05 | -0.03 | 169.66952 | 170.69506 | 168.74381 | 0 |
| 1730844000 | 170.6227 | 0.37 | 0.22 | 170.4214 | 171.03733 | 170.41738 | 0 |
| 1730757600 | 170.25606 | 0.73 | 0.43 | 170.18554 | 170.51022 | 169.79142 | 0 |
