Hot Features
프리미엄
Dorsey Wright Emerging Market Momentum and Low Volatility TR (DWAMLVEMT)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 2341.6491 | 1.55 | 0.07 | 2341.2085 | 2343.0985 | 2337.2458 | 0 |
| 1732053600 | 2340.1039 | 10.74 | 0.46 | 2344.4675 | 2345.8719 | 2336.0863 | 0 |
| 1731967200 | 2329.36 | 14.39 | 0.62 | 2322.4335 | 2332.9175 | 2322.1227 | 0 |
| 1731708000 | 2314.9714 | 19.34 | 0.84 | 2313.1891 | 2317.7021 | 2311.142 | 0 |
| 1731621600 | 2295.6332 | -24.38 | -1.05 | 2296.0323 | 2296.8688 | 2289.5231 | 0 |
| 1731535200 | 2320.0179 | -7.39 | -0.32 | 2321.6805 | 2328.7649 | 2319.6047 | 0 |
| 1731448800 | 2327.4091 | -20.99 | -0.89 | 2329.3971 | 2332.4475 | 2325.8622 | 0 |
| 1731362400 | 2348.3954 | -26.79 | -1.13 | 2353.4893 | 2354.047 | 2343.9708 | 0 |
| 1731103200 | 2375.1848 | -12.1 | -0.51 | 2380.1034 | 2383.534 | 2364.4674 | 0 |
| 1731016800 | 2387.2878 | 19.6 | 0.83 | 2381.3329 | 2394.5821 | 2380.738 | 0 |
| 1730930400 | 2367.6852 | -26.7 | -1.12 | 2356.81 | 2370.4267 | 2346.879 | 0 |
| 1730844000 | 2394.3838 | 24.32 | 1.03 | 2391.2524 | 2398.1712 | 2390.6264 | 0 |
| 1730757600 | 2370.0661 | 15.54 | 0.66 | 2370.861 | 2372.2725 | 2366.3871 | 0 |
| 1730494800 | 2354.5237 | 2.97 | 0.13 | 2355.3089 | 2360.4444 | 2350.9085 | 0 |
| 1730408400 | 2351.5502 | -11.71 | -0.50 | 2359.3321 | 2360.7743 | 2351.425 | 0 |
| 1730322000 | 2363.2603 | -11.22 | -0.47 | 2363.9471 | 2371.0188 | 2362.9523 | 0 |
| 1730235600 | 2374.4806 | -14.97 | -0.63 | 2377.7656 | 2380.3808 | 2373.5237 | 0 |
| 1730149200 | 2389.4463 | -14.54 | -0.60 | 2389.2367 | 2391.7592 | 2386.1684 | 0 |
| 1729890000 | 2403.9886 | -2.97 | -0.12 | 2404.4231 | 2408.3098 | 2401.632 | 0 |
| 1729803600 | 2406.9569 | -1.57 | -0.07 | 2409.3542 | 2411.5009 | 2404.3815 | 0 |
| 1729717200 | 2408.5238 | -14.43 | -0.60 | 2413.955 | 2415.5974 | 2407.2084 | 0 |
| 1729630800 | 2422.9554 | 1.69 | 0.07 | 2424.5488 | 2425.4241 | 2419.4644 | 0 |
| 1729544400 | 2421.2685 | -22.33 | -0.91 | 2424.9809 | 2426.6681 | 2416.4398 | 0 |
| 1729285200 | 2443.5956 | 27.48 | 1.14 | 2442.8532 | 2445.5582 | 2440.2915 | 0 |
| 1729198800 | 2416.1198 | 2.82 | 0.12 | 2414.8305 | 2419.7662 | 2411.6364 | 0 |
| 1729112400 | 2413.2967 | -1.9 | -0.08 | 2413.1136 | 2414.8474 | 2408.4877 | 0 |
| 1729026000 | 2415.1921 | -0.71 | -0.03 | 2414.428 | 2419.2667 | 2412.1167 | 0 |
| 1728939600 | 2415.8978 | 9.71 | 0.40 | 2415.0831 | 2417.6229 | 2411.8688 | 0 |
| 1728680400 | 2406.192 | -0.4 | -0.02 | 2407.5892 | 2410.7561 | 2403.3307 | 0 |
| 1728594000 | 2406.5916 | 19.16 | 0.80 | 2399.007 | 2406.7037 | 2398.3296 | 0 |
| 1728507600 | 2387.4271 | -17.75 | -0.74 | 2389.0446 | 2393.5778 | 2383.7687 | 0 |
| 1728421200 | 2405.1738 | -48.51 | -1.98 | 2412.2534 | 2412.888 | 2402.8281 | 0 |
| 1728334800 | 2453.687 | 2.71 | 0.11 | 2459.1979 | 2463.2324 | 2450.7702 | 0 |
| 1728075600 | 2450.9752 | 10.99 | 0.45 | 2440.4958 | 2451.2974 | 2436.6171 | 0 |
| 1727989200 | 2439.9814 | -17.48 | -0.71 | 2449.295 | 2449.295 | 2433.1604 | 0 |
| 1727902800 | 2457.4595 | 11.29 | 0.46 | 2454.9654 | 2460.7275 | 2451.1608 | 0 |
| 1727816400 | 2446.1685 | -8.87 | -0.36 | 2442.2462 | 2451.3582 | 2440.8267 | 0 |
| 1727730000 | 2455.0354 | -12.14 | -0.49 | 2460.0962 | 2460.3168 | 2448.7011 | 0 |
| 1727470800 | 2467.1778 | 1.78 | 0.07 | 2461.8736 | 2476.9366 | 2461.2414 | 0 |
| 1727384400 | 2465.4007 | 19.63 | 0.80 | 2459.9807 | 2472.9452 | 2455.033 | 0 |
| 1727298000 | 2445.7743 | 19.34 | 0.80 | 2445.6158 | 2448.7423 | 2438.4083 | 0 |
| 1727211600 | 2426.43 | 37.15 | 1.55 | 2419.7107 | 2431.7153 | 2419.3599 | 0 |
| 1727125200 | 2389.2801 | 13.7 | 0.58 | 2389.7073 | 2389.8647 | 2385.2352 | 0 |
| 1726866000 | 2375.5841 | 8.39 | 0.35 | 2379.0103 | 2382.7214 | 2373.7078 | 0 |
| 1726779600 | 2367.197 | 26.27 | 1.12 | 2364.1331 | 2368.2757 | 2361.6248 | 0 |
| 1726693200 | 2340.924 | -5.67 | -0.24 | 2340.5254 | 2351.7204 | 2337.3576 | 0 |
| 1726606800 | 2346.5911 | 8.53 | 0.36 | 2345.2666 | 2348.6234 | 2343.4478 | 0 |
| 1726520400 | 2338.0587 | 13.8 | 0.59 | 2333.0697 | 2343.3903 | 2332.7976 | 0 |
| 1726261200 | 2324.2583 | 22.34 | 0.97 | 2320.2827 | 2329.2199 | 2319.204 | 0 |
| 1726174800 | 2301.9211 | 19.2 | 0.84 | 2300.5627 | 2306.4771 | 2298.2077 | 0 |
| 1726088400 | 2282.7174 | -19.78 | -0.86 | 2283.5934 | 2286.2602 | 2278.2683 | 0 |
| 1726002000 | 2302.4985 | 1.79 | 0.08 | 2306.1434 | 2307.1845 | 2300.3998 | 0 |
| 1725915600 | 2300.7115 | -32.22 | -1.38 | 2299.1846 | 2305.1755 | 2298.0993 | 0 |
| 1725656400 | 2332.9313 | 11.74 | 0.51 | 2338.2486 | 2342.4968 | 2328.0088 | 0 |
| 1725570000 | 2321.1881 | 5.24 | 0.23 | 2319.771 | 2325.8689 | 2319.3712 | 0 |
| 1725483600 | 2315.9472 | -30.44 | -1.30 | 2312.4235 | 2319.7214 | 2308.0994 | 0 |
| 1725397200 | 2346.3876 | -25.02 | -1.05 | 2356.5387 | 2359.3741 | 2344.7413 | 0 |
| 1725051600 | 2371.4029 | 0.6 | 0.03 | 2372.813 | 2376.7823 | 2367.6133 | 0 |
| 1724965200 | 2370.805 | -14.78 | -0.62 | 2367.3831 | 2374.6223 | 2366.9908 | 0 |
| 1724878800 | 2385.582 | -9.94 | -0.42 | 2386.9396 | 2389.1106 | 2381.9599 | 0 |
| 1724792400 | 2395.525 | 5.49 | 0.23 | 2393.8421 | 2397.3921 | 2391.3177 | 0 |
| 1724706000 | 2390.04 | 17.37 | 0.73 | 2392.2113 | 2394.4036 | 2386.6215 | 0 |
| 1724446800 | 2372.6672 | 6.22 | 0.26 | 2365.2768 | 2381.137 | 2363.6075 | 0 |
| 1724360400 | 2366.4476 | -3.66 | -0.15 | 2369.7754 | 2377.2644 | 2361.2002 | 0 |
| 1724274000 | 2370.111 | -4.66 | -0.20 | 2370.5305 | 2377.8744 | 2367.1886 | 0 |
