Hot Features
프리미엄
Dorsey Wright Momentum Plus Low Volatility Net Total Return (DWAMLVN)
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 | 2040.9009 | 5.38 | 0.26 | 2035.5216 | 2044.6841 | 2035.5216 | 0 |
| 1733868000 | 2035.5216 | -1.61 | -0.08 | 2037.2031 | 2043.2239 | 2029.4767 | 0 |
| 1733781600 | 2037.1299 | -46.43 | -2.23 | 2083.5578 | 2083.5578 | 2036.3022 | 0 |
| 1733522400 | 2083.5578 | -7.65 | -0.37 | 2091.2089 | 2096.2692 | 2080.1538 | 0 |
| 1733436000 | 2091.2089 | -0.88 | -0.04 | 2092.0863 | 2097.8512 | 2085.8968 | 0 |
| 1733349600 | 2092.0863 | 2.21 | 0.11 | 2089.8784 | 2092.6149 | 2083.2237 | 0 |
| 1733263200 | 2089.8784 | -6.47 | -0.31 | 2096.4756 | 2102.4835 | 2086.6568 | 0 |
| 1733176800 | 2096.3472 | -23.19 | -1.09 | 2119.7988 | 2121.5252 | 2094.0218 | 0 |
| 1732917600 | 2119.5354 | 5.11 | 0.24 | 2114.5113 | 2126.1628 | 2114.5113 | 0 |
| 1732744800 | 2114.4258 | -5.12 | -0.24 | 2119.7248 | 2125.9596 | 2113.7261 | 0 |
| 1732658400 | 2119.5436 | 17.95 | 0.85 | 2101.5906 | 2121.3454 | 2101.5906 | 0 |
| 1732572000 | 2101.5906 | -4.6 | -0.22 | 2106.1918 | 2115.7892 | 2096.0524 | 0 |
| 1732312800 | 2106.1918 | 13.21 | 0.63 | 2092.9929 | 2107.9272 | 2092.8294 | 0 |
| 1732226400 | 2092.9798 | 27.18 | 1.32 | 2065.8528 | 2095.7614 | 2065.8528 | 0 |
| 1732140000 | 2065.8042 | 5.16 | 0.25 | 2060.742 | 2066.4376 | 2050.6707 | 0 |
| 1732053600 | 2060.6414 | 2.23 | 0.11 | 2058.4074 | 2063.059 | 2048.1742 | 0 |
| 1731967200 | 2058.4074 | 7.04 | 0.34 | 2051.3651 | 2063.9362 | 2051.3294 | 0 |
| 1731708000 | 2051.3651 | -5.4 | -0.26 | 2057.0311 | 2058.9478 | 2045.8686 | 0 |
| 1731621600 | 2056.7693 | -25.87 | -1.24 | 2082.764 | 2082.7785 | 2055.8986 | 0 |
| 1731535200 | 2082.6412 | -5.29 | -0.25 | 2088.1457 | 2094.5659 | 2081.6214 | 0 |
| 1731448800 | 2087.9346 | -3.17 | -0.15 | 2091.2429 | 2094.1236 | 2081.1377 | 0 |
| 1731362400 | 2091.1009 | 11.22 | 0.54 | 2079.8813 | 2101.1614 | 2079.8813 | 0 |
| 1731103200 | 2079.8813 | 28.33 | 1.38 | 2051.5854 | 2086.5673 | 2051.5854 | 0 |
| 1731016800 | 2051.5484 | -4.78 | -0.23 | 2056.4047 | 2057.1247 | 2048.7305 | 0 |
| 1730930400 | 2056.3323 | 59.47 | 2.98 | 1996.91 | 2059.093 | 1996.91 | 0 |
| 1730844000 | 1996.8667 | 29.13 | 1.48 | 1967.7387 | 1997.0013 | 1967.6667 | 0 |
| 1730757600 | 1967.7387 | 4.63 | 0.24 | 1963.1932 | 1970.9843 | 1960.0061 | 0 |
| 1730494800 | 1963.1071 | -1.65 | -0.08 | 1965.0977 | 1980.2325 | 1962.524 | 0 |
| 1730408400 | 1964.7579 | -20.85 | -1.05 | 1986.0735 | 1986.4091 | 1964.3409 | 0 |
| 1730322000 | 1985.6036 | 0.16 | 0.01 | 1985.4436 | 1995.6254 | 1984.6369 | 0 |
| 1730235600 | 1985.4436 | 3.38 | 0.17 | 1982.0624 | 1990.1925 | 1980.8039 | 0 |
| 1730149200 | 1982.0624 | 3.79 | 0.19 | 1978.2743 | 1987.0331 | 1978.2743 | 0 |
| 1729890000 | 1978.2743 | -14.22 | -0.71 | 1992.4931 | 1998.7487 | 1976.872 | 0 |
| 1729803600 | 1992.4931 | 4.47 | 0.23 | 1988.0194 | 1996.671 | 1987.7891 | 0 |
| 1729717200 | 1988.0194 | 1.59 | 0.08 | 1986.8063 | 1991.5009 | 1981.9993 | 0 |
| 1729630800 | 1986.4286 | -7.4 | -0.37 | 1993.8281 | 1993.8281 | 1978.1331 | 0 |
| 1729544400 | 1993.8281 | -12.27 | -0.61 | 2006.1014 | 2006.8293 | 1988.8243 | 0 |
| 1729285200 | 2006.1014 | 1.79 | 0.09 | 2004.3139 | 2009.644 | 1999.8323 | 0 |
| 1729198800 | 2004.3139 | 7.66 | 0.38 | 1996.65 | 2009.1359 | 1996.65 | 0 |
| 1729112400 | 1996.65 | 13.53 | 0.68 | 1983.1151 | 1998.1838 | 1981.8092 | 0 |
| 1729026000 | 1983.1151 | 1.95 | 0.10 | 1981.1621 | 1998.2208 | 1981.1621 | 0 |
| 1728939600 | 1981.1621 | 15.95 | 0.81 | 1965.215 | 1983.319 | 1965.215 | 0 |
| 1728680400 | 1965.215 | 23.47 | 1.21 | 1941.7475 | 1966.0208 | 1941.7475 | 0 |
| 1728594000 | 1941.7475 | -10.51 | -0.54 | 1952.256 | 1953.1231 | 1937.3846 | 0 |
| 1728507600 | 1952.256 | 19.48 | 1.01 | 1932.8292 | 1953.9397 | 1931.7731 | 0 |
| 1728421200 | 1932.7739 | 15.9 | 0.83 | 1916.8707 | 1934.875 | 1916.8707 | 0 |
| 1728334800 | 1916.8707 | -21.1 | -1.09 | 1937.9702 | 1937.9702 | 1913.8465 | 0 |
| 1728075600 | 1937.9702 | 16.33 | 0.85 | 1921.6109 | 1938.5875 | 1921.6109 | 0 |
| 1727989200 | 1921.6395 | -7.06 | -0.37 | 1928.6972 | 1928.6972 | 1916.2102 | 0 |
| 1727902800 | 1928.6972 | 2.59 | 0.13 | 1926.2379 | 1929.653 | 1916.5723 | 0 |
| 1727816400 | 1926.1102 | -0.03 | -0.00 | 1926.1386 | 1931.3909 | 1912.2527 | 0 |
| 1727730000 | 1926.1386 | 6.54 | 0.34 | 1919.6065 | 1926.8916 | 1909.8597 | 0 |
| 1727470800 | 1919.598 | 0.26 | 0.01 | 1919.3608 | 1928.736 | 1917.3385 | 0 |
| 1727384400 | 1919.3349 | 1.78 | 0.09 | 1917.554 | 1924.7699 | 1917.0005 | 0 |
| 1727298000 | 1917.554 | -3.07 | -0.16 | 1920.6211 | 1927.6999 | 1914.6588 | 0 |
| 1727211600 | 1920.6211 | -6.46 | -0.34 | 1927.078 | 1927.078 | 1915.9089 | 0 |
| 1727125200 | 1927.078 | 9.69 | 0.51 | 1917.3883 | 1928.5348 | 1917.3883 | 0 |
| 1726866000 | 1917.3883 | 0.2 | 0.01 | 1917.1873 | 1918.5503 | 1907.9189 | 0 |
| 1726779600 | 1917.1873 | 18.05 | 0.95 | 1899.1413 | 1918.7396 | 1899.1413 | 0 |
| 1726693200 | 1899.1413 | -10.56 | -0.55 | 1909.7002 | 1916.7285 | 1898.0406 | 0 |
| 1726606800 | 1909.7002 | -1.34 | -0.07 | 1911.0419 | 1917.784 | 1905.8221 | 0 |
| 1726520400 | 1911.0419 | 14.19 | 0.75 | 1897.1434 | 1914.193 | 1897.1434 | 0 |
| 1726261200 | 1896.8537 | 13.89 | 0.74 | 1883.0456 | 1900.7974 | 1882.9856 | 0 |
| 1726174800 | 1882.962 | 14.61 | 0.78 | 1868.3497 | 1883.3368 | 1863.9253 | 0 |
