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 |
|---|---|---|---|---|---|---|---|
| 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 | 2378.6858 | 2382.7214 | 2373.7078 | 0 |
| 1726779600 | 2367.197 | 26.27 | 1.12 | 2363.5774 | 2368.2757 | 2361.6248 | 0 |
| 1726693200 | 2340.924 | -5.67 | -0.24 | 2340.5341 | 2351.7204 | 2337.3576 | 0 |
| 1726606800 | 2346.5911 | 8.53 | 0.36 | 2345.366 | 2348.6234 | 2343.4478 | 0 |
| 1726520400 | 2338.0587 | 13.8 | 0.59 | 2333.3058 | 2343.3903 | 2332.7976 | 0 |
| 1726261200 | 2324.2583 | 22.34 | 0.97 | 2320.4177 | 2329.2199 | 2319.204 | 0 |
| 1726174800 | 2301.9211 | 19.2 | 0.84 | 2300.4063 | 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 | 2306.331 | 2307.1845 | 2300.3998 | 0 |
| 1725915600 | 2300.7115 | -32.22 | -1.38 | 2299.3569 | 2305.1755 | 2298.0993 | 0 |
| 1725656400 | 2332.9313 | 11.74 | 0.51 | 2338.35 | 2342.4968 | 2328.0088 | 0 |
| 1725570000 | 2321.1881 | 5.24 | 0.23 | 2319.7502 | 2325.8689 | 2319.3712 | 0 |
| 1725483600 | 2315.9472 | -30.44 | -1.30 | 2312.6907 | 2319.7214 | 2308.0994 | 0 |
| 1725397200 | 2346.3876 | -25.02 | -1.05 | 2356.5016 | 2359.3741 | 2344.7413 | 0 |
| 1725051600 | 2371.4029 | 0.6 | 0.03 | 2372.8386 | 2376.7823 | 2367.6133 | 0 |
| 1724965200 | 2370.805 | -14.78 | -0.62 | 2367.3024 | 2374.6223 | 2366.9908 | 0 |
| 1724878800 | 2385.582 | -9.94 | -0.42 | 2386.96 | 2389.1106 | 2381.9599 | 0 |
| 1724792400 | 2395.525 | 5.49 | 0.23 | 2393.7921 | 2397.3921 | 2391.3177 | 0 |
| 1724706000 | 2390.04 | 17.37 | 0.73 | 2392.429 | 2394.4036 | 2386.6215 | 0 |
| 1724446800 | 2372.6672 | 6.22 | 0.26 | 2365.2794 | 2381.137 | 2363.6075 | 0 |
| 1724360400 | 2366.4476 | -3.66 | -0.15 | 2369.9326 | 2377.2644 | 2361.2002 | 0 |
| 1724274000 | 2370.111 | -4.66 | -0.20 | 2370.4241 | 2377.8744 | 2367.1886 | 0 |
| 1724187600 | 2374.7736 | -3.66 | -0.15 | 2380.9551 | 2384.7367 | 2374.7736 | 0 |
| 1724101200 | 2378.4367 | 22.36 | 0.95 | 2374.0116 | 2385.1196 | 2370.8494 | 0 |
| 1723842000 | 2356.0729 | 24.3 | 1.04 | 2358.6932 | 2362.3604 | 2356.0596 | 0 |
| 1723755600 | 2331.7759 | -8.88 | -0.38 | 2332.8966 | 2333.7166 | 2326.6286 | 0 |
| 1723669200 | 2340.6542 | 30.43 | 1.32 | 2329.7335 | 2342.7199 | 2329.0439 | 0 |
| 1723582800 | 2310.2289 | 9.27 | 0.40 | 2306.7413 | 2316.6109 | 2303.0761 | 0 |
| 1723496400 | 2300.9573 | 20.75 | 0.91 | 2299.1962 | 2302.343 | 2296.3312 | 0 |
| 1723237200 | 2280.2081 | 43.41 | 1.94 | 2278.6336 | 2281.8222 | 2276.8766 | 0 |
| 1723150800 | 2236.8001 | -1.54 | -0.07 | 2232.4767 | 2242.6129 | 2231.0369 | 0 |
| 1723064400 | 2238.3371 | 43.36 | 1.98 | 2235.6753 | 2242.5969 | 2233.3451 | 0 |
| 1722978000 | 2194.9735 | 24.87 | 1.15 | 2193.127 | 2195.2948 | 2185.6513 | 0 |
| 1722891600 | 2170.1068 | -89.34 | -3.95 | 2167.2932 | 2174.6671 | 2164.1501 | 0 |
| 1722632400 | 2259.4418 | -41.49 | -1.80 | 2265.4074 | 2272.7387 | 2259.4418 | 0 |
| 1722546000 | 2300.9276 | 4.42 | 0.19 | 2306.0713 | 2307.5913 | 2294.666 | 0 |
| 1722459600 | 2296.5048 | 15.27 | 0.67 | 2293.5474 | 2304.2585 | 2293.0901 | 0 |
| 1722373200 | 2281.2345 | -8.76 | -0.38 | 2281.1733 | 2283.4888 | 2278.8285 | 0 |
| 1722286800 | 2289.9932 | 9.73 | 0.43 | 2294.1259 | 2295.0695 | 2287.4344 | 0 |
| 1722027600 | 2280.2626 | -13.61 | -0.59 | 2276.4097 | 2281.4715 | 2276.3838 | 0 |
| 1721941200 | 2293.8696 | -18.48 | -0.80 | 2293.3855 | 2298.9292 | 2292.0958 | 0 |
| 1721854800 | 2312.3538 | 8.08 | 0.35 | 2314.8956 | 2317.4276 | 2312.1769 | 0 |
| 1721768400 | 2304.2748 | 13.97 | 0.61 | 2310.8096 | 2311.1143 | 2304.0601 | 0 |
| 1721682000 | 2290.3011 | -8.54 | -0.37 | 2282.0161 | 2291.5447 | 2280.4477 | 0 |
| 1721422800 | 2298.8417 | -33.3 | -1.43 | 2297.1852 | 2299.6732 | 2293.8307 | 0 |
| 1721336400 | 2332.1451 | 3.51 | 0.15 | 2339.7098 | 2340.0256 | 2325.1291 | 0 |
| 1721250000 | 2328.6365 | -19.52 | -0.83 | 2330.9292 | 2336.541 | 2328.1571 | 0 |
| 1721163600 | 2348.1517 | -11.18 | -0.47 | 2345.4155 | 2349.8981 | 2344.3296 | 0 |
| 1721077200 | 2359.3281 | 2.54 | 0.11 | 2355.401 | 2360.6879 | 2354.609 | 0 |
| 1720818000 | 2356.7923 | -0.15 | -0.01 | 2353.9268 | 2359.614 | 2353.1848 | 0 |
| 1720731600 | 2356.9439 | 23.31 | 1.00 | 2353.027 | 2362.0146 | 2352.2073 | 0 |
| 1720645200 | 2333.6313 | -5.95 | -0.25 | 2331.5429 | 2336.7216 | 2330.8451 | 0 |
| 1720558800 | 2339.5832 | -3.97 | -0.17 | 2336.5095 | 2340.6149 | 2334.9034 | 0 |
| 1720472400 | 2343.5488 | 8.44 | 0.36 | 2343.7519 | 2345.509 | 2342.0513 | 0 |
| 1720213200 | 2335.1101 | 22.5 | 0.97 | 2341.0796 | 2341.4795 | 2331.6808 | 0 |
| 1720040400 | 2312.6088 | 34.15 | 1.50 | 2302.6921 | 2317.9753 | 2302.6345 | 0 |
| 1719954000 | 2278.4567 | 3.8 | 0.17 | 2282.2046 | 2282.3496 | 2277.2724 | 0 |
| 1719867600 | 2274.6608 | 2.74 | 0.12 | 2281.0333 | 2281.4328 | 2270.9854 | 0 |
| 1719608400 | 2271.9247 | 14.3 | 0.63 | 2275.9712 | 2279.2601 | 2266.1327 | 0 |
| 1719522000 | 2257.6295 | -8.43 | -0.37 | 2253.2724 | 2259.9644 | 2252.6375 | 0 |
