Hot Features
프리미엄
Dorsey Wright Momentum Plus Value Total Return (DWAMVT)
NASDAQI
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 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 | 1897.1163 | 0.35 | 0.02 | 1896.8562 | 1900.09 | 1886.0879 | 0 |
| 1732053600 | 1896.7627 | -6.34 | -0.33 | 1903.1027 | 1903.1027 | 1879.1494 | 0 |
| 1731967200 | 1903.1027 | -1.63 | -0.09 | 1904.8755 | 1911.3326 | 1900.0539 | 0 |
| 1731708000 | 1904.7284 | -4.58 | -0.24 | 1909.4828 | 1912.388 | 1899.464 | 0 |
| 1731621600 | 1909.3096 | -12.39 | -0.64 | 1922.0873 | 1930.7613 | 1907.707 | 0 |
| 1731535200 | 1921.7017 | -5.37 | -0.28 | 1927.0698 | 1941.9627 | 1920.518 | 0 |
| 1731448800 | 1927.0698 | -25.45 | -1.30 | 1952.8573 | 1952.8573 | 1923.0606 | 0 |
| 1731362400 | 1952.5238 | 17.9 | 0.93 | 1934.628 | 1965.7978 | 1934.628 | 0 |
| 1731103200 | 1934.628 | 9.36 | 0.49 | 1925.272 | 1940.9282 | 1925.2393 | 0 |
| 1731016800 | 1925.272 | -4.85 | -0.25 | 1930.2927 | 1938.7882 | 1919.7953 | 0 |
| 1730930400 | 1930.1236 | 61.25 | 3.28 | 1868.8735 | 1931.9507 | 1868.8735 | 0 |
| 1730844000 | 1868.8735 | 42.5 | 2.33 | 1826.3781 | 1869.1753 | 1823.477 | 0 |
| 1730757600 | 1826.3781 | 3.59 | 0.20 | 1822.8051 | 1845.1276 | 1822.7679 | 0 |
| 1730494800 | 1822.7872 | 1.93 | 0.11 | 1821.2939 | 1843.1352 | 1821.2939 | 0 |
| 1730408400 | 1820.8561 | -24.88 | -1.35 | 1846.0296 | 1846.0296 | 1820.6602 | 0 |
| 1730322000 | 1845.7389 | 3.98 | 0.22 | 1841.7569 | 1861.4816 | 1839.1539 | 0 |
| 1730235600 | 1841.7569 | -7.19 | -0.39 | 1848.9476 | 1848.9476 | 1816.5073 | 0 |
| 1730149200 | 1848.9476 | 17.41 | 0.95 | 1831.5344 | 1853.8183 | 1831.5344 | 0 |
| 1729890000 | 1831.5344 | -32.29 | -1.73 | 1863.8244 | 1866.6475 | 1830.0132 | 0 |
| 1729803600 | 1863.8244 | 5.45 | 0.29 | 1858.3709 | 1868.2275 | 1855.9373 | 0 |
| 1729717200 | 1858.3709 | -8.91 | -0.48 | 1867.551 | 1867.551 | 1845.9011 | 0 |
| 1729630800 | 1867.2772 | -25.59 | -1.35 | 1893.0535 | 1893.0535 | 1860.1654 | 0 |
| 1729544400 | 1892.8696 | -35.09 | -1.82 | 1927.9601 | 1927.9601 | 1892.001 | 0 |
| 1729285200 | 1927.9601 | 5.22 | 0.27 | 1922.9811 | 1929.051 | 1915.4982 | 0 |
| 1729198800 | 1922.7395 | 5.19 | 0.27 | 1917.5535 | 1930.4437 | 1917.5535 | 0 |
| 1729112400 | 1917.5535 | 21.37 | 1.13 | 1896.1817 | 1921.8843 | 1896.1817 | 0 |
| 1729026000 | 1896.1817 | 0.6 | 0.03 | 1895.5782 | 1918.8468 | 1894.4739 | 0 |
| 1728939600 | 1895.5782 | 14.04 | 0.75 | 1881.5411 | 1897.2815 | 1879.0711 | 0 |
| 1728680400 | 1881.5411 | 31.72 | 1.71 | 1849.8237 | 1882.7969 | 1849.8237 | 0 |
| 1728594000 | 1849.8237 | -7.46 | -0.40 | 1857.2839 | 1858.8084 | 1844.8255 | 0 |
| 1728507600 | 1857.2839 | 12.04 | 0.65 | 1845.2476 | 1858.9009 | 1843.1946 | 0 |
| 1728421200 | 1845.2476 | -2.37 | -0.13 | 1847.6224 | 1850.0556 | 1839.4044 | 0 |
| 1728334800 | 1847.6224 | -17.11 | -0.92 | 1864.7316 | 1864.8897 | 1837.4343 | 0 |
| 1728075600 | 1864.7316 | 31.02 | 1.69 | 1833.8696 | 1864.7481 | 1833.8696 | 0 |
| 1727989200 | 1833.7099 | -4.89 | -0.27 | 1838.5949 | 1838.5949 | 1820.9149 | 0 |
| 1727902800 | 1838.5949 | -1.76 | -0.10 | 1840.3555 | 1847.1869 | 1832.5814 | 0 |
| 1727816400 | 1840.3555 | -11.63 | -0.63 | 1851.9873 | 1851.9873 | 1826.1272 | 0 |
| 1727730000 | 1851.9873 | 9.23 | 0.50 | 1842.7575 | 1852.7584 | 1830.9449 | 0 |
| 1727470800 | 1842.7575 | 1.55 | 0.08 | 1841.3198 | 1854.6216 | 1837.4819 | 0 |
| 1727384400 | 1841.2059 | 12.09 | 0.66 | 1829.1144 | 1844.2962 | 1829.1144 | 0 |
| 1727298000 | 1829.1144 | -13.48 | -0.73 | 1842.5988 | 1847.6346 | 1825.2826 | 0 |
| 1727211600 | 1842.5988 | -11.03 | -0.59 | 1853.6243 | 1855.7872 | 1838.9593 | 0 |
| 1727125200 | 1853.6243 | 7.97 | 0.43 | 1845.6588 | 1860.9456 | 1845.6588 | 0 |
| 1726866000 | 1845.6588 | -4.5 | -0.24 | 1850.2849 | 1850.3725 | 1835.2105 | 0 |
| 1726779600 | 1850.1538 | 30.49 | 1.68 | 1819.6688 | 1851.9097 | 1819.6688 | 0 |
| 1726693200 | 1819.6688 | -0.92 | -0.05 | 1820.5866 | 1842.3923 | 1815.6777 | 0 |
| 1726606800 | 1820.5866 | 8.42 | 0.46 | 1812.2625 | 1830.6835 | 1812.2625 | 0 |
| 1726520400 | 1812.1674 | 23.44 | 1.31 | 1789.6474 | 1813.2897 | 1789.6474 | 0 |
| 1726261200 | 1788.7311 | 25.96 | 1.47 | 1763.1173 | 1790.7882 | 1763.1173 | 0 |
| 1726174800 | 1762.7675 | 14.91 | 0.85 | 1747.856 | 1767.4295 | 1745.1425 | 0 |
| 1726088400 | 1747.856 | 1.77 | 0.10 | 1746.0874 | 1749.0659 | 1711.1545 | 0 |
| 1726002000 | 1746.0874 | -13.87 | -0.79 | 1760.2095 | 1761.4584 | 1730.4555 | 0 |
| 1725915600 | 1759.9619 | 14.94 | 0.86 | 1745.0204 | 1770.9407 | 1745.0204 | 0 |
| 1725656400 | 1745.0204 | -35.95 | -2.02 | 1780.9693 | 1791.0598 | 1743.2411 | 0 |
| 1725570000 | 1780.9693 | -17.45 | -0.97 | 1798.4159 | 1802.8644 | 1774.4152 | 0 |
| 1725483600 | 1798.4159 | -6.82 | -0.38 | 1805.2323 | 1810.0976 | 1792.7435 | 0 |
| 1725397200 | 1805.2323 | -38.29 | -2.08 | 1843.7418 | 1843.7418 | 1799.6617 | 0 |
| 1725051600 | 1843.527 | 19.08 | 1.05 | 1824.9006 | 1844.1169 | 1820.022 | 0 |
| 1724965200 | 1824.4445 | 8.62 | 0.47 | 1815.8266 | 1834.9053 | 1810.2941 | 0 |
| 1724878800 | 1815.8266 | 3.17 | 0.17 | 1812.6602 | 1822.9362 | 1807.6618 | 0 |
| 1724792400 | 1812.6602 | -3.05 | -0.17 | 1815.71 | 1816.1079 | 1808.8526 | 0 |
| 1724706000 | 1815.71 | -6.9 | -0.38 | 1822.633 | 1832.9972 | 1814.7774 | 0 |
| 1724446800 | 1822.6139 | 37.03 | 2.07 | 1785.5809 | 1823.2145 | 1785.5809 | 0 |
| 1724360400 | 1785.5809 | 2.41 | 0.14 | 1783.1673 | 1790.9036 | 1782.3177 | 0 |
| 1724274000 | 1783.1673 | 16.64 | 0.94 | 1766.6761 | 1783.3518 | 1766.6761 | 0 |
