Hot Features
프리미엄
Dorsey Wright Developed Market Momentum and Low Volatility TR (DWAMLVDMT)
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 |
|---|---|---|---|---|---|---|---|
| 1742590800 | 2029.7139 | -10.73 | -0.53 | 2039.8626 | 2040.1065 | 2023.845 | 0 |
| 1742504400 | 2040.4437 | 1.98 | 0.10 | 2040.5337 | 2042.714 | 2027.953 | 0 |
| 1742418000 | 2038.4644 | 9.14 | 0.45 | 2028.5899 | 2043.2366 | 2026.9173 | 0 |
| 1742331600 | 2029.3196 | 0.48 | 0.02 | 2029.2636 | 2033.2138 | 2021.4382 | 0 |
| 1742245200 | 2028.836 | 21.33 | 1.06 | 2009.7585 | 2031.682 | 2008.8433 | 0 |
| 1741986000 | 2007.5031 | 12.98 | 0.65 | 1994.7242 | 2009.4282 | 1989.4962 | 0 |
| 1741899600 | 1994.5227 | -6.07 | -0.30 | 1999.566 | 2003.2118 | 1991.9786 | 0 |
| 1741813200 | 2000.5941 | 3.58 | 0.18 | 1995.5481 | 2008.0519 | 1988.6144 | 0 |
| 1741726800 | 1997.0159 | -23.38 | -1.16 | 2020.3269 | 2022.5387 | 1994.2129 | 0 |
| 1741640400 | 2020.3923 | -12.49 | -0.61 | 2031.8509 | 2037.583 | 2010.0193 | 0 |
| 1741384800 | 2032.8831 | 10.37 | 0.51 | 2021.096 | 2033.8449 | 2014.8662 | 0 |
| 1741298400 | 2022.5086 | -16.01 | -0.79 | 2039.4226 | 2039.4723 | 2014.3227 | 0 |
| 1741212000 | 2038.5137 | 12.81 | 0.63 | 2035.3729 | 2044.9329 | 2027.3115 | 0 |
| 1741125600 | 2025.6995 | -29.81 | -1.45 | 2054.6183 | 2059.4018 | 2025.6859 | 0 |
| 1741039200 | 2055.5133 | 11 | 0.54 | 2043.7863 | 2065.2938 | 2041.3847 | 0 |
| 1740780000 | 2044.5169 | 23.65 | 1.17 | 2018.3199 | 2044.5179 | 2016.9482 | 0 |
| 1740693600 | 2020.8622 | 0.08 | 0.00 | 2018.1556 | 2028.9164 | 2013.8878 | 0 |
| 1740607200 | 2020.7775 | -10.31 | -0.51 | 2026.3269 | 2032.4349 | 2019.0226 | 0 |
| 1740520800 | 2031.0906 | 15.55 | 0.77 | 2016.0899 | 2033.2567 | 2014.9761 | 0 |
| 1740434400 | 2015.5442 | 11.38 | 0.57 | 2006.7201 | 2021.453 | 2005.2068 | 0 |
| 1740175200 | 2004.1623 | -4.91 | -0.24 | 2009.1305 | 2011.1908 | 2001.4104 | 0 |
| 1740088800 | 2009.0692 | -4.09 | -0.20 | 2016.9065 | 2017.6717 | 2002.2239 | 0 |
| 1740002400 | 2013.1555 | -0.79 | -0.04 | 2013.3943 | 2014.8014 | 2003.9896 | 0 |
| 1739916000 | 2013.9477 | 1.6 | 0.08 | 2015.5656 | 2016.0218 | 2007.0683 | 0 |
| 1739570400 | 2012.3513 | -6.99 | -0.35 | 2022.1408 | 2025.5361 | 2010.6562 | 0 |
| 1739484000 | 2019.3406 | 21.4 | 1.07 | 2001.0292 | 2022.4032 | 1999.6471 | 0 |
| 1739397600 | 1997.9401 | -0.47 | -0.02 | 2001.8914 | 2002.4957 | 1987.8782 | 0 |
| 1739311200 | 1998.4144 | 3.57 | 0.18 | 1994.9233 | 2000.6053 | 1989.8525 | 0 |
| 1739224800 | 1994.8486 | 8.51 | 0.43 | 1986.2009 | 1995.4861 | 1985.6208 | 0 |
| 1738965600 | 1986.3425 | -3.38 | -0.17 | 1993.0946 | 1994.2083 | 1983.1312 | 0 |
| 1738879200 | 1989.7257 | 4.92 | 0.25 | 1982.9855 | 1991.4088 | 1979.9052 | 0 |
| 1738792800 | 1984.8011 | 19.28 | 0.98 | 1965.8994 | 1985.3106 | 1964.8589 | 0 |
| 1738706400 | 1965.5216 | 12.24 | 0.63 | 1953.7772 | 1969.9229 | 1952.6806 | 0 |
| 1738620000 | 1953.2833 | -4.41 | -0.23 | 1941.7302 | 1954.9974 | 1924.7656 | 0 |
| 1738360800 | 1957.6902 | -10.61 | -0.54 | 1966.9516 | 1971.0458 | 1953.9882 | 0 |
| 1738274400 | 1968.2982 | 21.17 | 1.09 | 1949.6517 | 1971.2891 | 1947.3967 | 0 |
| 1738188000 | 1947.1239 | -1.1 | -0.06 | 1947.9616 | 1957.2823 | 1946.2276 | 0 |
| 1738101600 | 1948.2191 | -4.56 | -0.23 | 1951.8118 | 1958.6452 | 1946.5223 | 0 |
| 1738015200 | 1952.7748 | 18.38 | 0.95 | 1933.1381 | 1953.9579 | 1932.3343 | 0 |
| 1737756000 | 1934.391 | 7.75 | 0.40 | 1931.9145 | 1935.1051 | 1925.3596 | 0 |
| 1737669600 | 1926.6458 | 4.28 | 0.22 | 1922.0216 | 1930.2845 | 1918.0968 | 0 |
| 1737583200 | 1922.3639 | -1.5 | -0.08 | 1926.0188 | 1931.0174 | 1920.5334 | 0 |
| 1737496800 | 1923.8603 | 15.95 | 0.84 | 1909.2992 | 1926.1849 | 1905.0069 | 0 |
| 1737151200 | 1907.9132 | 8.92 | 0.47 | 1899.2582 | 1909.6645 | 1898.8206 | 0 |
| 1737064800 | 1898.991 | 13.12 | 0.70 | 1883.2838 | 1899.735 | 1880.9777 | 0 |
| 1736978400 | 1885.8757 | 20.2 | 1.08 | 1870.2466 | 1889.697 | 1868.7972 | 0 |
| 1736892000 | 1865.6801 | 13.07 | 0.71 | 1859.237 | 1866.255 | 1856.2321 | 0 |
| 1736805600 | 1852.6064 | -3.93 | -0.21 | 1851.5057 | 1854.5467 | 1842.9825 | 0 |
| 1736546400 | 1856.5359 | -26.96 | -1.43 | 1882.4289 | 1883.4403 | 1854.2587 | 0 |
| 1736373600 | 1883.4924 | 6.23 | 0.33 | 1875.4776 | 1884.334 | 1868.5047 | 0 |
| 1736287200 | 1877.2669 | 1.1 | 0.06 | 1874.0936 | 1886.179 | 1872.8498 | 0 |
| 1736200800 | 1876.1655 | -3.41 | -0.18 | 1883.1921 | 1889.7646 | 1875.1776 | 0 |
| 1735941600 | 1879.5757 | 8.75 | 0.47 | 1873.6258 | 1882.6734 | 1871.1882 | 0 |
| 1735855200 | 1870.8208 | -4.41 | -0.23 | 1876.4738 | 1881.8747 | 1864.9889 | 0 |
| 1735682400 | 1875.2267 | 1.82 | 0.10 | 1874.8677 | 1880.1141 | 1870.239 | 0 |
| 1735596000 | 1873.4025 | -15.32 | -0.81 | 1887.6687 | 1890.244 | 1864.5459 | 0 |
| 1735336800 | 1888.7265 | -4.42 | -0.23 | 1892.5381 | 1896.38 | 1882.1091 | 0 |
| 1735250400 | 1893.1448 | -0.5 | -0.03 | 1894.8568 | 1895.1138 | 1888.3328 | 0 |
| 1735077600 | 1893.6465 | 10.75 | 0.57 | 1884.0906 | 1894.388 | 1883.6786 | 0 |
| 1734991200 | 1882.896 | 2.3 | 0.12 | 1879.5303 | 1884.9428 | 1867.6222 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
