Hot Features
프리미엄
Dorsey Wright Developed Market Momentum and Low Volatility TR (DWAMLVDMT)
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 |
|---|---|---|---|---|---|---|---|
| 1727125200 | 1902.6027 | 14.03 | 0.74 | 1887.92 | 1902.6495 | 1887.6125 | 0 |
| 1726866000 | 1888.5679 | 0.68 | 0.04 | 1890.9738 | 1891.7024 | 1879.9815 | 0 |
| 1726779600 | 1887.8927 | 6.13 | 0.33 | 1884.1426 | 1894.9054 | 1882.0018 | 0 |
| 1726693200 | 1881.7599 | -12.16 | -0.64 | 1895.7427 | 1895.9166 | 1880.373 | 0 |
| 1726606800 | 1893.9152 | -6.59 | -0.35 | 1902.2395 | 1903.2639 | 1890.5774 | 0 |
| 1726520400 | 1900.5062 | 14.01 | 0.74 | 1888.8901 | 1903.3051 | 1888.649 | 0 |
| 1726261200 | 1886.4916 | 13.56 | 0.72 | 1877.3384 | 1888.7139 | 1877.214 | 0 |
| 1726174800 | 1872.9348 | 11.09 | 0.60 | 1865.5162 | 1874.8406 | 1859.1135 | 0 |
| 1726088400 | 1861.842 | -7.94 | -0.42 | 1869.4974 | 1872.3681 | 1839.0827 | 0 |
| 1726002000 | 1869.7846 | -2.45 | -0.13 | 1871.2488 | 1875.3296 | 1862.5275 | 0 |
| 1725915600 | 1872.2373 | 18.45 | 1.00 | 1851.9385 | 1877.6122 | 1851.878 | 0 |
| 1725656400 | 1853.7836 | -16.85 | -0.90 | 1870.9352 | 1878.038 | 1851.3798 | 0 |
| 1725570000 | 1870.6379 | -14.98 | -0.79 | 1886.6945 | 1889.7532 | 1863.3861 | 0 |
| 1725483600 | 1885.621 | 4.13 | 0.22 | 1880.8358 | 1888.7724 | 1878.3463 | 0 |
| 1725397200 | 1881.4865 | -7.34 | -0.39 | 1891.0883 | 1892.5714 | 1876.8572 | 0 |
| 1725051600 | 1888.8287 | 11.3 | 0.60 | 1878.7424 | 1889.0721 | 1872.4853 | 0 |
| 1724965200 | 1877.5273 | 5.42 | 0.29 | 1872.1195 | 1883.0866 | 1868.7712 | 0 |
| 1724878800 | 1872.1057 | 8.35 | 0.45 | 1865.7575 | 1878.1662 | 1865.0467 | 0 |
| 1724792400 | 1863.754 | 6.73 | 0.36 | 1857.3668 | 1865.3261 | 1856.4689 | 0 |
| 1724706000 | 1857.026 | 2.66 | 0.14 | 1853.8746 | 1864.5041 | 1853.4361 | 0 |
| 1724446800 | 1854.3652 | 12.12 | 0.66 | 1844.2681 | 1855.9508 | 1844.1334 | 0 |
| 1724360400 | 1842.2464 | 4.7 | 0.26 | 1840.9245 | 1844.5696 | 1837.4698 | 0 |
| 1724274000 | 1837.5451 | 10.51 | 0.58 | 1827.2732 | 1839.0749 | 1826.713 | 0 |
| 1724187600 | 1827.0306 | 0.1 | 0.01 | 1827.7802 | 1829.2844 | 1824.7223 | 0 |
| 1724101200 | 1826.9295 | 12.73 | 0.70 | 1816.1884 | 1827.4997 | 1815.6823 | 0 |
| 1723842000 | 1814.2031 | 8.56 | 0.47 | 1807.0529 | 1816.6391 | 1806.5233 | 0 |
| 1723755600 | 1805.6403 | 13.65 | 0.76 | 1792.4857 | 1807.7842 | 1791.9219 | 0 |
| 1723669200 | 1791.9942 | 15.51 | 0.87 | 1779.4698 | 1791.9942 | 1776.8322 | 0 |
| 1723582800 | 1776.4868 | 4.94 | 0.28 | 1772.1548 | 1778.5793 | 1766.6262 | 0 |
| 1723496400 | 1771.5461 | 0.46 | 0.03 | 1773.5463 | 1778.3852 | 1767.9256 | 0 |
| 1723237200 | 1771.0899 | 4.64 | 0.26 | 1767.2339 | 1773.0996 | 1759.27 | 0 |
| 1723150800 | 1766.4546 | 16.69 | 0.95 | 1747.8794 | 1767.9021 | 1746.4179 | 0 |
| 1723064400 | 1749.7666 | 5.61 | 0.32 | 1745.6644 | 1769.5915 | 1745.133 | 0 |
| 1722978000 | 1744.1602 | 11.73 | 0.68 | 1733.1759 | 1759.5545 | 1726.8066 | 0 |
| 1722891600 | 1732.4303 | -42.68 | -2.40 | 1765.6868 | 1768.6638 | 1728.095 | 0 |
| 1722632400 | 1775.1093 | -18.87 | -1.05 | 1787.6861 | 1792.7324 | 1759.3223 | 0 |
| 1722546000 | 1793.9799 | -8.81 | -0.49 | 1802.2028 | 1806.8971 | 1786.1877 | 0 |
| 1722459600 | 1802.7938 | 7.02 | 0.39 | 1795.5339 | 1809.3897 | 1795.2373 | 0 |
| 1722373200 | 1795.7731 | 10.84 | 0.61 | 1786.5587 | 1800.8097 | 1785.904 | 0 |
| 1722286800 | 1784.929 | 0.09 | 0.00 | 1785.061 | 1787.737 | 1779.5178 | 0 |
| 1722027600 | 1784.8425 | 19.22 | 1.09 | 1765.4628 | 1789.6156 | 1765.4628 | 0 |
| 1721941200 | 1765.6253 | 2.68 | 0.15 | 1760.5783 | 1781.2467 | 1760.3394 | 0 |
| 1721854800 | 1762.9498 | -17.85 | -1.00 | 1778.1363 | 1779.4893 | 1761.0318 | 0 |
| 1721768400 | 1780.7969 | -0.25 | -0.01 | 1781.6962 | 1786.317 | 1779.9088 | 0 |
| 1721682000 | 1781.0494 | 17.74 | 1.01 | 1762.9757 | 1781.5926 | 1762.3347 | 0 |
| 1721422800 | 1763.3119 | -16.45 | -0.92 | 1775.4034 | 1779.8784 | 1761.6383 | 0 |
| 1721336400 | 1779.7611 | -4.75 | -0.27 | 1787.3647 | 1794.0288 | 1777.3737 | 0 |
| 1721250000 | 1784.5076 | 8.28 | 0.47 | 1776.4502 | 1787.8605 | 1776.3892 | 0 |
| 1721163600 | 1776.2296 | 6.15 | 0.35 | 1766.5773 | 1777.9185 | 1766.1844 | 0 |
| 1721077200 | 1770.077 | 2.64 | 0.15 | 1766.5767 | 1774.6328 | 1766.5109 | 0 |
| 1720818000 | 1767.4354 | 10.7 | 0.61 | 1757.4034 | 1773.7314 | 1757.1002 | 0 |
| 1720731600 | 1756.7307 | 7.8 | 0.45 | 1749.4182 | 1757.2378 | 1748.9556 | 0 |
| 1720645200 | 1748.9263 | 11.64 | 0.67 | 1737.7182 | 1749.3894 | 1737.6861 | 0 |
| 1720558800 | 1737.2827 | -1 | -0.06 | 1736.4164 | 1743.8661 | 1735.9926 | 0 |
| 1720472400 | 1738.2857 | 4.09 | 0.24 | 1735.5012 | 1745.1762 | 1735.471 | 0 |
| 1720213200 | 1734.1908 | 4.52 | 0.26 | 1734.6052 | 1735.4497 | 1724.4437 | 0 |
| 1720040400 | 1729.6743 | 3.88 | 0.22 | 1725.7072 | 1731.997 | 1724.5175 | 0 |
| 1719954000 | 1725.7985 | 3.38 | 0.20 | 1718.8145 | 1726.4162 | 1714.4015 | 0 |
| 1719867600 | 1722.4217 | -3.53 | -0.20 | 1730.4484 | 1737.195 | 1719.7797 | 0 |
| 1719608400 | 1725.9547 | -6.1 | -0.35 | 1732.598 | 1735.8884 | 1722.7153 | 0 |
| 1719522000 | 1732.0509 | 1.6 | 0.09 | 1733.2947 | 1735.3147 | 1727.7935 | 0 |
| 1719435600 | 1730.4489 | -8.38 | -0.48 | 1739.0746 | 1739.9778 | 1724.7242 | 0 |
| 1719349200 | 1738.8307 | -11.41 | -0.65 | 1749.363 | 1750.1652 | 1736.4449 | 0 |
| 1719262800 | 1750.2437 | 12.56 | 0.72 | 1739.0979 | 1756.9594 | 1738.3577 | 0 |
