Hot Features
프리미엄
Dorsey Wright Momentum Plus Low Volatility Total Return (DWAMLVT)
NASDAQI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 2188.694 | -6.76 | -0.31 | 2195.5901 | 2213.4056 | 2175.9749 | 0 |
| 1740780000 | 2195.4527 | 42.88 | 1.99 | 2152.8109 | 2196.983 | 2152.7907 | 0 |
| 1740693600 | 2152.5738 | 9.71 | 0.45 | 2142.8657 | 2169.2765 | 2142.8657 | 0 |
| 1740607200 | 2142.8657 | -7.41 | -0.34 | 2150.2768 | 2160.0342 | 2138.9153 | 0 |
| 1740520800 | 2150.2768 | 12.13 | 0.57 | 2138.447 | 2153.5559 | 2129.4922 | 0 |
| 1740434400 | 2138.1496 | 9.1 | 0.43 | 2129.054 | 2146.7167 | 2129.022 | 0 |
| 1740175200 | 2129.054 | -23.58 | -1.10 | 2153.1316 | 2153.1316 | 2123.2625 | 0 |
| 1740088800 | 2152.6325 | -17.67 | -0.81 | 2170.3941 | 2170.3941 | 2139.8078 | 0 |
| 1740002400 | 2170.3033 | 8.84 | 0.41 | 2161.6613 | 2172.123 | 2157.6701 | 0 |
| 1739916000 | 2161.4672 | 5.96 | 0.28 | 2155.7117 | 2164.5367 | 2151.9977 | 0 |
| 1739570400 | 2155.5106 | -16.44 | -0.76 | 2171.9971 | 2175.9863 | 2155.0538 | 0 |
| 1739484000 | 2171.9482 | 31.1 | 1.45 | 2141.0359 | 2173.3225 | 2141.0195 | 0 |
| 1739397600 | 2140.8507 | -13.72 | -0.64 | 2154.5756 | 2154.5756 | 2132.8997 | 0 |
| 1739311200 | 2154.5756 | 1.05 | 0.05 | 2153.6376 | 2155.1565 | 2139.9604 | 0 |
| 1739224800 | 2153.5255 | 3.08 | 0.14 | 2150.6053 | 2159.585 | 2145.1315 | 0 |
| 1738965600 | 2150.4474 | -6.87 | -0.32 | 2157.4894 | 2164.0888 | 2148.8057 | 0 |
| 1738879200 | 2157.3136 | -3.45 | -0.16 | 2160.7611 | 2171.1447 | 2145.0922 | 0 |
| 1738792800 | 2160.7611 | 25.42 | 1.19 | 2135.4256 | 2161.9564 | 2135.4256 | 0 |
| 1738706400 | 2135.3408 | -4.63 | -0.22 | 2139.9725 | 2142.8488 | 2130.0783 | 0 |
| 1738620000 | 2139.9725 | 9.74 | 0.46 | 2131.1008 | 2144.8559 | 2105.408 | 0 |
| 1738360800 | 2130.2298 | -19 | -0.88 | 2149.2339 | 2151.3826 | 2129.3566 | 0 |
| 1738274400 | 2149.2339 | 22.57 | 1.06 | 2126.6619 | 2155.8276 | 2126.6619 | 0 |
| 1738188000 | 2126.6619 | -8.31 | -0.39 | 2135.5077 | 2146.4837 | 2123.7345 | 0 |
| 1738101600 | 2134.9716 | 0.91 | 0.04 | 2134.0569 | 2145.2203 | 2129.6478 | 0 |
| 1738015200 | 2134.0569 | -2.47 | -0.12 | 2136.8694 | 2136.8694 | 2121.2127 | 0 |
| 1737756000 | 2136.5257 | 5.2 | 0.24 | 2131.5704 | 2138.5962 | 2128.6174 | 0 |
| 1737669600 | 2131.3261 | 4.37 | 0.21 | 2126.9517 | 2131.4786 | 2120.2055 | 0 |
| 1737583200 | 2126.9517 | -14.7 | -0.69 | 2141.6498 | 2145.3172 | 2125.9965 | 0 |
| 1737496800 | 2141.6498 | 19.85 | 0.94 | 2121.7983 | 2145.054 | 2121.6869 | 0 |
| 1737151200 | 2121.7983 | 8.74 | 0.41 | 2113.0545 | 2129.1798 | 2113.0545 | 0 |
| 1737064800 | 2113.0545 | 26.2 | 1.26 | 2086.8496 | 2114.7411 | 2086.8496 | 0 |
| 1736978400 | 2086.8496 | 14.5 | 0.70 | 2072.3456 | 2095.7734 | 2072.3456 | 0 |
| 1736892000 | 2072.3456 | 24.76 | 1.21 | 2047.5861 | 2072.8218 | 2047.438 | 0 |
| 1736805600 | 2047.5861 | 16.69 | 0.82 | 2030.8989 | 2048.2106 | 2021.5921 | 0 |
| 1736546400 | 2030.8989 | -29.02 | -1.41 | 2060.4235 | 2060.4235 | 2027.4578 | 0 |
| 1736373600 | 2059.9199 | 21.73 | 1.07 | 2038.1923 | 2060.0778 | 2036.6219 | 0 |
| 1736287200 | 2038.1923 | -1.13 | -0.06 | 2039.3213 | 2050.1088 | 2031.9731 | 0 |
| 1736200800 | 2039.3213 | -18.35 | -0.89 | 2057.8957 | 2058.8141 | 2035.8623 | 0 |
| 1735941600 | 2057.6742 | 12.27 | 0.60 | 2045.6376 | 2061.9997 | 2045.6376 | 0 |
| 1735855200 | 2045.3994 | -0.21 | -0.01 | 2046.2852 | 2059.5942 | 2035.839 | 0 |
| 1735682400 | 2045.6063 | -0.49 | -0.02 | 2046.112 | 2055.4861 | 2040.9053 | 0 |
| 1735596000 | 2046.1005 | -14.94 | -0.72 | 2061.0411 | 2061.0411 | 2031.2968 | 0 |
| 1735336800 | 2061.0411 | -14.16 | -0.68 | 2075.2048 | 2075.2048 | 2051.8948 | 0 |
| 1735250400 | 2075.2048 | -0.68 | -0.03 | 2075.8897 | 2077.3287 | 2068.8721 | 0 |
| 1735077600 | 2075.8897 | 18.84 | 0.92 | 2057.0464 | 2076.6925 | 2057.0464 | 0 |
| 1734991200 | 2057.0464 | 1.87 | 0.09 | 2055.1741 | 2058.6224 | 2036.2757 | 0 |
| 1734732000 | 2055.1741 | 21.97 | 1.08 | 2033.4391 | 2067.0265 | 2025.7118 | 0 |
| 1734645600 | 2033.2057 | -0.32 | -0.02 | 2033.5229 | 2054.6024 | 2032.4959 | 0 |
| 1734559200 | 2033.5229 | -50.97 | -2.45 | 2084.4911 | 2086.9144 | 2032.7296 | 0 |
| 1734472800 | 2084.4911 | -16.87 | -0.80 | 2101.3561 | 2101.3561 | 2079.5115 | 0 |
| 1734386400 | 2101.3561 | -2.48 | -0.12 | 2104.5043 | 2109.815 | 2098.6605 | 0 |
| 1734127200 | 2103.8379 | -2.85 | -0.14 | 2107.641 | 2111.415 | 2101.6381 | 0 |
| 1734040800 | 2106.6923 | -8.22 | -0.39 | 2114.9119 | 2119.5908 | 2106.5626 | 0 |
| 1733954400 | 2114.9119 | 5.57 | 0.26 | 2109.3376 | 2118.8323 | 2109.3376 | 0 |
| 1733868000 | 2109.3376 | -1.63 | -0.08 | 2111.08 | 2117.3191 | 2103.0735 | 0 |
| 1733781600 | 2110.9717 | -48.11 | -2.23 | 2159.0826 | 2159.0826 | 2110.1139 | 0 |
| 1733522400 | 2159.0826 | -7.93 | -0.37 | 2167.0109 | 2172.2546 | 2155.5551 | 0 |
| 1733436000 | 2167.0109 | -0.91 | -0.04 | 2167.9201 | 2173.8939 | 2161.5063 | 0 |
| 1733349600 | 2167.9201 | 2.29 | 0.11 | 2165.6323 | 2168.4678 | 2158.7362 | 0 |
