Hot Features
프리미엄
Dorsey Wright Developed Market Momentum and Low Volatility (DWAMLVDM)
NASDAQI
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 1673.3579 | 8.32 | 0.50 | 1663.654 | 1674.1496 | 1658.5253 | 0 |
| 1741298400 | 1665.0376 | -13.18 | -0.79 | 1678.9064 | 1679.003 | 1658.2985 | 0 |
| 1741212000 | 1678.2138 | 10.55 | 0.63 | 1675.731 | 1683.4985 | 1668.9916 | 0 |
| 1741125600 | 1667.6645 | -25.57 | -1.51 | 1691.4874 | 1695.4268 | 1667.6533 | 0 |
| 1741039200 | 1693.2329 | 9.06 | 0.54 | 1683.5808 | 1701.2895 | 1681.5944 | 0 |
| 1740780000 | 1684.1746 | 19.37 | 1.16 | 1662.5932 | 1684.1754 | 1661.4632 | 0 |
| 1740693600 | 1664.8082 | 0.07 | 0.00 | 1662.5212 | 1671.4433 | 1659.0627 | 0 |
| 1740607200 | 1664.7385 | -8.5 | -0.51 | 1669.2943 | 1674.3418 | 1663.2928 | 0 |
| 1740520800 | 1673.2345 | 12.81 | 0.77 | 1660.8409 | 1675.019 | 1659.9591 | 0 |
| 1740434400 | 1660.4272 | 9.38 | 0.57 | 1653.1 | 1665.2949 | 1651.9111 | 0 |
| 1740175200 | 1651.0507 | -4.35 | -0.26 | 1654.9568 | 1656.8418 | 1648.7832 | 0 |
| 1740088800 | 1655.3973 | -3.48 | -0.21 | 1661.7581 | 1662.4858 | 1649.7567 | 0 |
| 1740002400 | 1658.8735 | -0.65 | -0.04 | 1659.074 | 1660.2297 | 1651.3207 | 0 |
| 1739916000 | 1659.5263 | 1.04 | 0.06 | 1660.7589 | 1661.2356 | 1653.8566 | 0 |
| 1739570400 | 1658.4842 | -5.83 | -0.35 | 1666.4283 | 1669.3509 | 1657.0871 | 0 |
| 1739484000 | 1664.3151 | 17.54 | 1.07 | 1649.2018 | 1666.8394 | 1648.083 | 0 |
| 1739397600 | 1646.7718 | -0.39 | -0.02 | 1650.0795 | 1650.5266 | 1638.4784 | 0 |
| 1739311200 | 1647.1628 | 2.88 | 0.18 | 1644.3411 | 1648.9686 | 1640.1054 | 0 |
| 1739224800 | 1644.2828 | 7.01 | 0.43 | 1637.0818 | 1644.8083 | 1636.6767 | 0 |
| 1738965600 | 1637.2716 | -2.79 | -0.17 | 1642.9257 | 1643.7551 | 1634.6246 | 0 |
| 1738879200 | 1640.0603 | 4.06 | 0.25 | 1634.4871 | 1641.4475 | 1631.9656 | 0 |
| 1738792800 | 1636.0011 | 15.85 | 0.98 | 1620.4354 | 1636.4211 | 1619.563 | 0 |
| 1738706400 | 1620.1521 | 10.09 | 0.63 | 1610.4047 | 1623.7801 | 1609.5675 | 0 |
| 1738620000 | 1610.0643 | -3.63 | -0.23 | 1600.3607 | 1611.4772 | 1586.5576 | 0 |
| 1738360800 | 1613.6968 | -8.74 | -0.54 | 1621.4317 | 1624.7057 | 1610.6452 | 0 |
| 1738274400 | 1622.4409 | 17.31 | 1.08 | 1607.0954 | 1624.9065 | 1605.2105 | 0 |
| 1738188000 | 1605.1315 | -0.9 | -0.06 | 1605.8221 | 1613.5058 | 1604.3927 | 0 |
| 1738101600 | 1606.0344 | -3.76 | -0.23 | 1608.9961 | 1614.6293 | 1604.6357 | 0 |
| 1738015200 | 1609.79 | 14.97 | 0.94 | 1593.6004 | 1610.7654 | 1592.9377 | 0 |
| 1737756000 | 1594.8169 | 6.39 | 0.40 | 1592.7751 | 1595.4056 | 1587.3708 | 0 |
| 1737669600 | 1588.4313 | 3.53 | 0.22 | 1584.6189 | 1591.4313 | 1581.383 | 0 |
| 1737583200 | 1584.9011 | -1.23 | -0.08 | 1588.0869 | 1592.0355 | 1583.3919 | 0 |
| 1737496800 | 1586.1348 | 13.15 | 0.84 | 1574.1404 | 1588.0513 | 1570.5909 | 0 |
| 1737151200 | 1572.9871 | 7.36 | 0.47 | 1565.8515 | 1574.431 | 1565.4907 | 0 |
| 1737064800 | 1565.6311 | 10.81 | 0.70 | 1552.6813 | 1566.2446 | 1550.7801 | 0 |
| 1736978400 | 1554.8182 | 16.65 | 1.08 | 1541.9327 | 1557.9686 | 1540.7378 | 0 |
| 1736892000 | 1538.1679 | 10.78 | 0.71 | 1532.8558 | 1538.6419 | 1530.3784 | 0 |
| 1736805600 | 1527.3892 | -3.24 | -0.21 | 1526.4817 | 1528.9889 | 1519.4547 | 0 |
| 1736546400 | 1530.6289 | -22.27 | -1.43 | 1551.9508 | 1552.811 | 1528.7514 | 0 |
| 1736373600 | 1552.9023 | 5.13 | 0.33 | 1546.3115 | 1553.5961 | 1540.5452 | 0 |
| 1736287200 | 1547.7695 | 0.91 | 0.06 | 1545.1648 | 1555.1172 | 1544.1277 | 0 |
| 1736200800 | 1546.8614 | -2.81 | -0.18 | 1552.5495 | 1558.0736 | 1546.0469 | 0 |
| 1735941600 | 1549.673 | 7.22 | 0.47 | 1544.7651 | 1552.227 | 1542.7577 | 0 |
| 1735855200 | 1542.4548 | -3.74 | -0.24 | 1547.0998 | 1551.5691 | 1537.6462 | 0 |
| 1735682400 | 1546.1909 | 1.5 | 0.10 | 1545.9054 | 1550.2208 | 1542.0784 | 0 |
| 1735596000 | 1544.6868 | -12.87 | -0.83 | 1556.4138 | 1558.5753 | 1537.3831 | 0 |
| 1735336800 | 1557.5596 | -3.64 | -0.23 | 1560.7347 | 1563.8711 | 1552.1024 | 0 |
| 1735250400 | 1561.2032 | -1.36 | -0.09 | 1562.6041 | 1562.8279 | 1557.2325 | 0 |
| 1735077600 | 1562.5669 | 8.87 | 0.57 | 1554.7156 | 1563.1788 | 1554.3418 | 0 |
| 1734991200 | 1553.696 | 1.9 | 0.12 | 1550.9473 | 1555.3849 | 1541.0926 | 0 |
| 1734732000 | 1551.7947 | 10.19 | 0.66 | 1539.2853 | 1560.861 | 1534.8633 | 0 |
| 1734645600 | 1541.5999 | -8.12 | -0.52 | 1543.6257 | 1552.518 | 1540.4772 | 0 |
| 1734559200 | 1549.7226 | -22.97 | -1.46 | 1572.2891 | 1574.3178 | 1544.6489 | 0 |
| 1734472800 | 1572.6892 | -7.07 | -0.45 | 1577.8689 | 1578.7769 | 1570.5136 | 0 |
| 1734386400 | 1579.7559 | -4.16 | -0.26 | 1584.33 | 1587.243 | 1578.3496 | 0 |
| 1734127200 | 1583.9128 | -3.53 | -0.22 | 1586.3998 | 1589.9572 | 1582.779 | 0 |
| 1734040800 | 1587.4433 | -6.73 | -0.42 | 1593.6849 | 1594.0666 | 1586.2489 | 0 |
| 1733954400 | 1594.1757 | 2.12 | 0.13 | 1592.8755 | 1599.9058 | 1592.7481 | 0 |
| 1733868000 | 1592.0559 | -5.55 | -0.35 | 1594.3876 | 1596.7571 | 1588.5375 | 0 |
