Hot Features
프리미엄
Dorsey Wright Switzerland Momentum and Low Volatility TR (DWAMLVCHT)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 2574.1165 | -7.48 | -0.29 | 2590.1973 | 2591.979 | 2562.9928 | 0 |
| 1732226400 | 2581.6 | 15.93 | 0.62 | 2577.9743 | 2587.0317 | 2565.096 | 0 |
| 1732140000 | 2565.669 | -5.47 | -0.21 | 2582.34 | 2591.7569 | 2561.944 | 0 |
| 1732053600 | 2571.1361 | 3.42 | 0.13 | 2580.0245 | 2581.6513 | 2547.2428 | 0 |
| 1731967200 | 2567.7112 | 20.84 | 0.82 | 2548.5609 | 2575.9997 | 2546.7877 | 0 |
| 1731708000 | 2546.8728 | -11.88 | -0.46 | 2543.9921 | 2553.0546 | 2537.5281 | 0 |
| 1731621600 | 2558.7568 | 2.71 | 0.11 | 2543.8103 | 2560.7107 | 2536.0955 | 0 |
| 1731535200 | 2556.0458 | -3.18 | -0.12 | 2549.9389 | 2560.8148 | 2535.7568 | 0 |
| 1731448800 | 2559.2275 | -49.77 | -1.91 | 2591.6966 | 2592.3251 | 2554.739 | 0 |
| 1731362400 | 2608.9951 | 3.57 | 0.14 | 2611.7927 | 2620.7161 | 2605.2942 | 0 |
| 1731103200 | 2605.4264 | -5.59 | -0.21 | 2607.9366 | 2614.4912 | 2594.8811 | 0 |
| 1731016800 | 2611.0114 | 30.23 | 1.17 | 2601.2713 | 2624.0886 | 2595.1723 | 0 |
| 1730930400 | 2580.7828 | -24.53 | -0.94 | 2615.8954 | 2620.8537 | 2568.1032 | 0 |
| 1730844000 | 2605.3084 | 4.54 | 0.17 | 2593.2826 | 2613.0494 | 2593.2826 | 0 |
| 1730757600 | 2600.7639 | 10.08 | 0.39 | 2604.8729 | 2611.7985 | 2596.1003 | 0 |
| 1730494800 | 2590.686 | 6 | 0.23 | 2586.1765 | 2603.244 | 2572.1876 | 0 |
| 1730408400 | 2584.6812 | -15.72 | -0.60 | 2602.3548 | 2604.4602 | 2570.4605 | 0 |
| 1730322000 | 2600.4027 | -15.72 | -0.60 | 2622.6176 | 2622.9203 | 2594.835 | 0 |
| 1730235600 | 2616.1248 | -28.8 | -1.09 | 2645.3827 | 2651.742 | 2611.7641 | 0 |
| 1730149200 | 2644.9244 | 21.16 | 0.81 | 2617.5688 | 2651.6309 | 2616.3635 | 0 |
| 1729890000 | 2623.7633 | -0.07 | -0.00 | 2625.6966 | 2632.808 | 2614.3389 | 0 |
| 1729803600 | 2623.835 | 12.46 | 0.48 | 2620.5247 | 2633.7199 | 2618.165 | 0 |
| 1729717200 | 2611.3754 | -20.39 | -0.77 | 2625.4381 | 2627.5749 | 2607.5989 | 0 |
| 1729630800 | 2631.7618 | -15.26 | -0.58 | 2638.5533 | 2639.9259 | 2615.6498 | 0 |
| 1729544400 | 2647.017 | -21.42 | -0.80 | 2663.6369 | 2670.6225 | 2642.4353 | 0 |
| 1729285200 | 2668.4328 | 3.69 | 0.14 | 2656.6012 | 2669.9757 | 2652.288 | 0 |
| 1729198800 | 2664.739 | 14.88 | 0.56 | 2647.7633 | 2677.59 | 2646.5403 | 0 |
| 1729112400 | 2649.8627 | -17.6 | -0.66 | 2660.9451 | 2662.4657 | 2644.5079 | 0 |
| 1729026000 | 2667.4624 | 2.94 | 0.11 | 2678.8577 | 2686.1432 | 2661.4421 | 0 |
| 1728939600 | 2664.5234 | 2.03 | 0.08 | 2663.8798 | 2669.28 | 2650.8618 | 0 |
| 1728680400 | 2662.4906 | 21.04 | 0.80 | 2645.9812 | 2666.3781 | 2642.3131 | 0 |
| 1728594000 | 2641.4471 | 3.94 | 0.15 | 2641.7045 | 2649.8422 | 2629.8592 | 0 |
| 1728507600 | 2637.5057 | 5.35 | 0.20 | 2631.3638 | 2640.2796 | 2627.799 | 0 |
| 1728421200 | 2632.1543 | 3.04 | 0.12 | 2623.3957 | 2641.5043 | 2617.1418 | 0 |
| 1728334800 | 2629.1157 | 4.92 | 0.19 | 2628.8076 | 2647.7315 | 2618.065 | 0 |
| 1728075600 | 2624.1977 | -8.21 | -0.31 | 2637.969 | 2642.2912 | 2616.3253 | 0 |
| 1727989200 | 2632.4056 | -21.75 | -0.82 | 2646.6029 | 2651.9478 | 2626.697 | 0 |
| 1727902800 | 2654.1579 | -12.36 | -0.46 | 2667.4549 | 2674.898 | 2645.5269 | 0 |
| 1727816400 | 2666.5228 | -19.73 | -0.73 | 2677.1876 | 2689.5319 | 2655.1044 | 0 |
| 1727730000 | 2686.254 | -18.6 | -0.69 | 2699.4785 | 2701.1738 | 2673.4186 | 0 |
| 1727470800 | 2704.8506 | 10.26 | 0.38 | 2688.1161 | 2713.2094 | 2685.9684 | 0 |
| 1727384400 | 2694.5864 | 22.73 | 0.85 | 2682.17 | 2702.0784 | 2675.6146 | 0 |
| 1727298000 | 2671.8549 | 25.01 | 0.94 | 2662.2031 | 2672.4845 | 2653.7851 | 0 |
| 1727211600 | 2646.8478 | 13.39 | 0.51 | 2647.5464 | 2655.7962 | 2633.3204 | 0 |
| 1727125200 | 2633.4553 | 15.41 | 0.59 | 2615.3232 | 2641.8424 | 2611.956 | 0 |
| 1726866000 | 2618.0495 | -31.73 | -1.20 | 2646.8497 | 2650.6224 | 2609.1433 | 0 |
| 1726779600 | 2649.7755 | 23.5 | 0.89 | 2644.0116 | 2656.5087 | 2637.556 | 0 |
| 1726693200 | 2626.2761 | -10.54 | -0.40 | 2644.105 | 2647.7522 | 2619.3087 | 0 |
| 1726606800 | 2636.8117 | 7.7 | 0.29 | 2647.1446 | 2653.8017 | 2630.5296 | 0 |
| 1726520400 | 2629.1122 | 10.03 | 0.38 | 2621.2691 | 2637.7531 | 2619.1953 | 0 |
| 1726261200 | 2619.0796 | 37.03 | 1.43 | 2608.8186 | 2626.0748 | 2606.5451 | 0 |
| 1726174800 | 2582.051 | -0.44 | -0.02 | 2589.8629 | 2595.7433 | 2573.8081 | 0 |
| 1726088400 | 2582.4884 | -9.22 | -0.36 | 2602.9359 | 2610.0233 | 2569.6169 | 0 |
| 1726002000 | 2591.7093 | -3.57 | -0.14 | 2593.8454 | 2606.0519 | 2583.4413 | 0 |
| 1725915600 | 2595.2773 | 18.14 | 0.70 | 2583.0337 | 2596.043 | 2577.8545 | 0 |
| 1725656400 | 2577.1356 | -6.87 | -0.27 | 2590.5592 | 2619.1149 | 2569.0506 | 0 |
| 1725570000 | 2584.0068 | -15.04 | -0.58 | 2603.9006 | 2607.6732 | 2584.0068 | 0 |
| 1725483600 | 2599.05 | -18.17 | -0.69 | 2598.4853 | 2603.2199 | 2587.8682 | 0 |
| 1725397200 | 2617.2216 | -12.36 | -0.47 | 2622.83 | 2633.0439 | 2612.6106 | 0 |
| 1725051600 | 2629.5772 | 11.9 | 0.45 | 2625.0738 | 2633.0027 | 2620.3189 | 0 |
| 1724965200 | 2617.6819 | -9.71 | -0.37 | 2629.7443 | 2634.8647 | 2614.3599 | 0 |
| 1724878800 | 2627.3924 | 21.93 | 0.84 | 2604.9665 | 2631.1589 | 2601.7824 | 0 |
| 1724792400 | 2605.4672 | 5.88 | 0.23 | 2591.8727 | 2611.5098 | 2581.6457 | 0 |
| 1724706000 | 2599.585 | -3.54 | -0.14 | 2602.1475 | 2605.9609 | 2589.8277 | 0 |
