Hot Features
프리미엄
Dorsey Wright Developed Market Momentum and Low Volatility TR (DWAMLVDMT)
NASDAQI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1733954400 | 1930.4162 | 2.57 | 0.13 | 1928.8219 | 1937.3549 | 1928.6875 | 0 |
| 1733868000 | 1927.8493 | -6.72 | -0.35 | 1930.736 | 1933.5421 | 1923.5888 | 0 |
| 1733781600 | 1934.5714 | -25.72 | -1.31 | 1959.5454 | 1959.6234 | 1930.734 | 0 |
| 1733522400 | 1960.2931 | -9.56 | -0.49 | 1970.1341 | 1971.8248 | 1957.7639 | 0 |
| 1733436000 | 1969.8573 | 5.71 | 0.29 | 1965.8778 | 1973.4725 | 1963.5532 | 0 |
| 1733349600 | 1964.1459 | -1.12 | -0.06 | 1964.1914 | 1965.786 | 1959.9143 | 0 |
| 1733263200 | 1965.2645 | -4.95 | -0.25 | 1970.8007 | 1975.1886 | 1964.3485 | 0 |
| 1733176800 | 1970.2172 | -13.41 | -0.68 | 1981.3371 | 1985.5489 | 1965.1578 | 0 |
| 1732917600 | 1983.6255 | 5.59 | 0.28 | 1978.4923 | 1987.4575 | 1977.7731 | 0 |
| 1732744800 | 1978.0348 | 8.19 | 0.42 | 1970.9116 | 1982.3587 | 1969.0687 | 0 |
| 1732658400 | 1969.8442 | 12.19 | 0.62 | 1956.2064 | 1971.2332 | 1956.1992 | 0 |
| 1732572000 | 1957.6509 | -1.74 | -0.09 | 1960.4876 | 1968.1275 | 1953.6313 | 0 |
| 1732312800 | 1959.3878 | 8.82 | 0.45 | 1950.456 | 1961.4215 | 1946.2287 | 0 |
| 1732226400 | 1950.5649 | 21.43 | 1.11 | 1932.2157 | 1951.3213 | 1930.1683 | 0 |
| 1732140000 | 1929.1389 | 2.29 | 0.12 | 1927.1033 | 1932.3357 | 1917.8086 | 0 |
| 1732053600 | 1926.8497 | -4.45 | -0.23 | 1932.7456 | 1933.3822 | 1918.37 | 0 |
| 1731967200 | 1931.2957 | 10.44 | 0.54 | 1920.8222 | 1934.7198 | 1920.4548 | 0 |
| 1731708000 | 1920.8584 | -5.94 | -0.31 | 1925.3596 | 1928.1771 | 1917.8103 | 0 |
| 1731621600 | 1926.7973 | -14.69 | -0.76 | 1940.4158 | 1943.4709 | 1923.3121 | 0 |
| 1731535200 | 1941.4893 | -5.25 | -0.27 | 1946.2187 | 1947.6265 | 1938.9228 | 0 |
| 1731448800 | 1946.7362 | -9.71 | -0.50 | 1952.0371 | 1953.0901 | 1942.183 | 0 |
| 1731362400 | 1956.4435 | -1.43 | -0.07 | 1958.4163 | 1966.4857 | 1956.1658 | 0 |
| 1731103200 | 1957.8695 | 14.6 | 0.75 | 1942.5106 | 1961.3114 | 1940.1112 | 0 |
| 1731016800 | 1943.2648 | 3.88 | 0.20 | 1942.7485 | 1946.9013 | 1938.6451 | 0 |
| 1730930400 | 1939.3799 | 17.74 | 0.92 | 1921.6838 | 1941.2792 | 1916.2324 | 0 |
| 1730844000 | 1921.638 | 19.92 | 1.05 | 1901.9006 | 1922.7909 | 1901.8497 | 0 |
| 1730757600 | 1901.7183 | 3.95 | 0.21 | 1900.0273 | 1906.454 | 1894.797 | 0 |
| 1730494800 | 1897.7654 | 3.64 | 0.19 | 1895.3258 | 1908.572 | 1894.2452 | 0 |
| 1730408400 | 1894.1251 | -19.11 | -1.00 | 1912.5647 | 1913.1744 | 1894.0417 | 0 |
| 1730322000 | 1913.2336 | -0.26 | -0.01 | 1914.1401 | 1918.8214 | 1908.4993 | 0 |
| 1730235600 | 1913.4942 | -1.12 | -0.06 | 1914.5341 | 1918.8497 | 1910.3996 | 0 |
| 1730149200 | 1914.6093 | 9.22 | 0.48 | 1903.858 | 1916.6736 | 1874.6635 | 0 |
| 1729890000 | 1905.3928 | -13.26 | -0.69 | 1918.8254 | 1922.2333 | 1903.1224 | 0 |
| 1729803600 | 1918.6478 | 4.25 | 0.22 | 1916.7982 | 1923.6167 | 1916.528 | 0 |
| 1729717200 | 1914.3975 | -2.63 | -0.14 | 1916.9445 | 1917.8534 | 1909.5041 | 0 |
| 1729630800 | 1917.0233 | -7.58 | -0.39 | 1922.6438 | 1923.1593 | 1908.6606 | 0 |
| 1729544400 | 1924.6013 | -13.32 | -0.69 | 1936.3988 | 1937.5696 | 1921.123 | 0 |
| 1729285200 | 1937.9245 | 2.83 | 0.15 | 1933.4535 | 1939.3462 | 1930.5834 | 0 |
| 1729198800 | 1935.0931 | 2.7 | 0.14 | 1931.6871 | 1941.6011 | 1931.4621 | 0 |
| 1729112400 | 1932.3902 | 8.74 | 0.45 | 1923.4647 | 1933.6222 | 1919.4982 | 0 |
| 1729026000 | 1923.6543 | 6.48 | 0.34 | 1920.1028 | 1934.5572 | 1919.7915 | 0 |
| 1728939600 | 1917.1753 | 12.04 | 0.63 | 1905.095 | 1918.6031 | 1904.6249 | 0 |
| 1728680400 | 1905.1351 | 17.03 | 0.90 | 1887.9322 | 1905.5254 | 1887.4269 | 0 |
| 1728594000 | 1888.1014 | -7.82 | -0.41 | 1897.5602 | 1900.8678 | 1885.4899 | 0 |
| 1728507600 | 1895.9175 | 11.08 | 0.59 | 1884.9677 | 1896.7162 | 1882.2501 | 0 |
| 1728421200 | 1884.8358 | 10.26 | 0.55 | 1872.6933 | 1886.7692 | 1872.0318 | 0 |
| 1728334800 | 1874.5774 | -15.67 | -0.83 | 1889.9202 | 1891.5958 | 1871.7379 | 0 |
| 1728075600 | 1890.2431 | 1.87 | 0.10 | 1888.6358 | 1890.9891 | 1881.2307 | 0 |
| 1727989200 | 1888.3766 | -7.62 | -0.40 | 1895.1055 | 1895.9975 | 1884.7747 | 0 |
| 1727902800 | 1895.9956 | -2.48 | -0.13 | 1898.4136 | 1899.1871 | 1887.5762 | 0 |
| 1727816400 | 1898.4719 | 1.82 | 0.10 | 1894.223 | 1900.4374 | 1889.805 | 0 |
| 1727730000 | 1896.6477 | 2.03 | 0.11 | 1892.6273 | 1896.6477 | 1882.9942 | 0 |
| 1727470800 | 1894.6222 | 1.66 | 0.09 | 1891.0244 | 1901.3519 | 1890.5178 | 0 |
| 1727384400 | 1892.9654 | -3.2 | -0.17 | 1894.5178 | 1897.8537 | 1889.8609 | 0 |
| 1727298000 | 1896.1628 | -0.33 | -0.02 | 1897.3135 | 1903.7438 | 1892.3378 | 0 |
| 1727211600 | 1896.4958 | -6.11 | -0.32 | 1901.8663 | 1903.4004 | 1892.9133 | 0 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
