Hot Features
프리미엄
Dorsey Wright Momentum Plus Low Volatility (DWAMLV)
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 |
|---|---|---|---|---|---|---|---|
| 1739484000 | 1936.7434 | 27.57 | 1.44 | 1909.1764 | 1937.969 | 1909.1618 | 0 |
| 1739397600 | 1909.1764 | -12.24 | -0.64 | 1921.416 | 1921.416 | 1902.0858 | 0 |
| 1739311200 | 1921.416 | 0.84 | 0.04 | 1920.5796 | 1921.9342 | 1908.3818 | 0 |
| 1739224800 | 1920.5796 | 2.6 | 0.14 | 1917.975 | 1925.984 | 1913.0929 | 0 |
| 1738965600 | 1917.975 | -6.28 | -0.33 | 1924.2562 | 1930.1427 | 1916.5106 | 0 |
| 1738879200 | 1924.2562 | -3.08 | -0.16 | 1927.3313 | 1936.5931 | 1913.3552 | 0 |
| 1738792800 | 1927.3313 | 22.6 | 1.19 | 1904.7319 | 1928.3975 | 1904.7319 | 0 |
| 1738706400 | 1904.7319 | -4.13 | -0.22 | 1908.8634 | 1911.4291 | 1900.0378 | 0 |
| 1738620000 | 1908.8634 | 7.92 | 0.42 | 1900.9466 | 1913.2212 | 1878.0192 | 0 |
| 1738360800 | 1900.9466 | -16.96 | -0.88 | 1917.9053 | 1919.8227 | 1900.1674 | 0 |
| 1738274400 | 1917.9053 | 20.14 | 1.06 | 1897.7628 | 1923.7893 | 1897.7628 | 0 |
| 1738188000 | 1897.7628 | -7.9 | -0.41 | 1905.6584 | 1915.4556 | 1895.1499 | 0 |
| 1738101600 | 1905.6584 | 0.82 | 0.04 | 1904.8421 | 1914.8063 | 1900.9065 | 0 |
| 1738015200 | 1904.8421 | -2.51 | -0.13 | 1907.3528 | 1907.3528 | 1893.3756 | 0 |
| 1737756000 | 1907.3528 | 4.42 | 0.23 | 1902.9286 | 1909.2014 | 1900.2919 | 0 |
| 1737669600 | 1902.9286 | 3.91 | 0.21 | 1899.023 | 1903.0648 | 1892.9997 | 0 |
| 1737583200 | 1899.023 | -13.12 | -0.69 | 1912.146 | 1915.4203 | 1898.1701 | 0 |
| 1737496800 | 1912.146 | 17.72 | 0.94 | 1894.4219 | 1915.1853 | 1894.3223 | 0 |
| 1737151200 | 1894.4219 | 7.81 | 0.41 | 1886.615 | 1901.0123 | 1886.615 | 0 |
| 1737064800 | 1886.615 | 23.4 | 1.26 | 1863.2183 | 1888.1208 | 1863.2183 | 0 |
| 1736978400 | 1863.2183 | 12.95 | 0.70 | 1850.2686 | 1871.1859 | 1850.2686 | 0 |
| 1736892000 | 1850.2686 | 22.11 | 1.21 | 1828.1623 | 1850.6937 | 1828.0302 | 0 |
| 1736805600 | 1828.1623 | 14.9 | 0.82 | 1813.2634 | 1828.72 | 1804.9539 | 0 |
| 1736546400 | 1813.2634 | -26.37 | -1.43 | 1839.6306 | 1839.6306 | 1810.1903 | 0 |
| 1736373600 | 1839.6306 | 19.4 | 1.07 | 1820.2265 | 1839.7716 | 1818.8241 | 0 |
| 1736287200 | 1820.2265 | -1.01 | -0.06 | 1821.2348 | 1830.8687 | 1814.6725 | 0 |
| 1736200800 | 1821.2348 | -16.59 | -0.90 | 1837.8248 | 1838.645 | 1818.1454 | 0 |
| 1735941600 | 1837.8248 | 10.75 | 0.59 | 1827.0729 | 1841.6885 | 1827.0729 | 0 |
| 1735855200 | 1827.0729 | -0.79 | -0.04 | 1827.8644 | 1839.7568 | 1818.5302 | 0 |
| 1735682400 | 1827.8644 | -0.45 | -0.02 | 1828.3163 | 1836.6926 | 1823.6637 | 0 |
| 1735596000 | 1828.3163 | -13.35 | -0.72 | 1841.6666 | 1841.6666 | 1815.0882 | 0 |
| 1735336800 | 1841.6666 | -12.66 | -0.68 | 1854.3227 | 1854.3227 | 1833.4939 | 0 |
| 1735250400 | 1854.3227 | -0.61 | -0.03 | 1854.9347 | 1856.2206 | 1848.6641 | 0 |
| 1735077600 | 1854.9347 | 16.84 | 0.92 | 1838.0971 | 1855.6521 | 1838.0971 | 0 |
| 1734991200 | 1838.0971 | 1.67 | 0.09 | 1836.424 | 1839.5053 | 1819.5372 | 0 |
| 1734732000 | 1836.424 | 19.42 | 1.07 | 1817.0003 | 1847.0161 | 1810.0947 | 0 |
| 1734645600 | 1817.0003 | -0.28 | -0.02 | 1817.2838 | 1836.1217 | 1816.3659 | 0 |
| 1734559200 | 1817.2838 | -45.55 | -2.45 | 1862.8322 | 1864.9978 | 1816.5748 | 0 |
| 1734472800 | 1862.8322 | -15.07 | -0.80 | 1877.9037 | 1877.9037 | 1858.382 | 0 |
| 1734386400 | 1877.9037 | -2.81 | -0.15 | 1880.7181 | 1885.4656 | 1875.494 | 0 |
| 1734127200 | 1880.7181 | -3.4 | -0.18 | 1884.1194 | 1887.4947 | 1878.7507 | 0 |
| 1734040800 | 1884.1194 | -7.35 | -0.39 | 1891.4706 | 1895.6552 | 1884.0035 | 0 |
| 1733954400 | 1891.4706 | 4.99 | 0.26 | 1886.4852 | 1894.9769 | 1886.4852 | 0 |
| 1733868000 | 1886.4852 | -1.56 | -0.08 | 1888.0436 | 1893.6238 | 1880.8826 | 0 |
| 1733781600 | 1888.0436 | -43.03 | -2.23 | 1931.0738 | 1931.0738 | 1887.2765 | 0 |
| 1733522400 | 1931.0738 | -7.09 | -0.37 | 1938.1649 | 1942.8548 | 1927.9189 | 0 |
| 1733436000 | 1938.1649 | -0.81 | -0.04 | 1938.978 | 1944.321 | 1933.2415 | 0 |
| 1733349600 | 1938.978 | 2.05 | 0.11 | 1936.9318 | 1939.4679 | 1930.764 | 0 |
| 1733263200 | 1936.9318 | -6.11 | -0.31 | 1943.0465 | 1948.615 | 1933.9457 | 0 |
| 1733176800 | 1943.0465 | -21.74 | -1.11 | 1964.7859 | 1966.3863 | 1940.8909 | 0 |
| 1732917600 | 1964.7859 | 4.66 | 0.24 | 1960.1284 | 1970.9297 | 1960.1284 | 0 |
| 1732744800 | 1960.1284 | -4.91 | -0.25 | 1965.0411 | 1970.8214 | 1959.4796 | 0 |
| 1732658400 | 1965.0411 | 16.64 | 0.85 | 1948.3967 | 1966.7116 | 1948.3967 | 0 |
| 1732572000 | 1948.3967 | -4.27 | -0.22 | 1952.6626 | 1961.5603 | 1943.2623 | 0 |
| 1732312800 | 1952.6626 | 12.24 | 0.63 | 1940.4257 | 1954.2715 | 1940.2741 | 0 |
| 1732226400 | 1940.4257 | 25.15 | 1.31 | 1915.2754 | 1943.0046 | 1915.2754 | 0 |
| 1732140000 | 1915.2754 | 4.69 | 0.25 | 1910.5819 | 1915.8627 | 1901.244 | 0 |
| 1732053600 | 1910.5819 | 2.07 | 0.11 | 1908.5107 | 1912.8235 | 1899.0226 | 0 |
| 1731967200 | 1908.5107 | 6.53 | 0.34 | 1901.9812 | 1913.6368 | 1901.9481 | 0 |
| 1731708000 | 1901.9812 | -5.25 | -0.28 | 1907.2352 | 1909.0126 | 1896.8843 | 0 |
| 1731621600 | 1907.2352 | -24.11 | -1.25 | 1931.3415 | 1931.355 | 1906.4278 | 0 |
