Hot Features
프리미엄
Dorsey Wright Momentum Plus Dividend Yield Net Total Return (DWAMYN)
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 |
|---|---|---|---|---|---|---|---|
| 1727125200 | 1746.9267 | 13.3 | 0.77 | 1733.8474 | 1750.9205 | 1733.8474 | 0 |
| 1726866000 | 1733.6291 | -2.41 | -0.14 | 1736.1725 | 1736.5146 | 1724.3024 | 0 |
| 1726779600 | 1736.0406 | 26.15 | 1.53 | 1709.8955 | 1737.6585 | 1709.8955 | 0 |
| 1726693200 | 1709.8955 | -3.42 | -0.20 | 1713.8668 | 1729.6696 | 1708.3332 | 0 |
| 1726606800 | 1713.3117 | 8.47 | 0.50 | 1704.84 | 1722.3855 | 1704.84 | 0 |
| 1726520400 | 1704.84 | 20.23 | 1.20 | 1685.6804 | 1705.9954 | 1685.6804 | 0 |
| 1726261200 | 1684.6077 | 19.7 | 1.18 | 1665.2172 | 1685.0025 | 1665.2172 | 0 |
| 1726174800 | 1664.9113 | 12.92 | 0.78 | 1652.0418 | 1667.2809 | 1648.3604 | 0 |
| 1726088400 | 1651.9929 | 2.89 | 0.18 | 1649.1024 | 1652.9802 | 1617.2536 | 0 |
| 1726002000 | 1649.1024 | -9.16 | -0.55 | 1658.3815 | 1659.8405 | 1633.1759 | 0 |
| 1725915600 | 1658.2671 | 13.81 | 0.84 | 1645.2476 | 1667.3364 | 1645.2476 | 0 |
| 1725656400 | 1644.4567 | -28.11 | -1.68 | 1672.5624 | 1679.5895 | 1640.2111 | 0 |
| 1725570000 | 1672.5624 | -13.94 | -0.83 | 1686.7573 | 1691.9049 | 1664.6267 | 0 |
| 1725483600 | 1686.5002 | -0.59 | -0.03 | 1687.1264 | 1695.3628 | 1679.9032 | 0 |
| 1725397200 | 1687.0877 | -30.93 | -1.80 | 1718.1845 | 1718.1845 | 1681.1777 | 0 |
| 1725051600 | 1718.019 | 19.53 | 1.15 | 1698.8519 | 1718.4995 | 1697.3695 | 0 |
| 1724965200 | 1698.4847 | 1.56 | 0.09 | 1696.9219 | 1708.6717 | 1692.3115 | 0 |
| 1724878800 | 1696.9219 | 0.15 | 0.01 | 1696.7678 | 1703.9338 | 1689.5574 | 0 |
| 1724792400 | 1696.7678 | 0.33 | 0.02 | 1696.4356 | 1699.8764 | 1690.4155 | 0 |
| 1724706000 | 1696.4356 | -0.36 | -0.02 | 1696.8683 | 1707.8676 | 1694.1247 | 0 |
| 1724446800 | 1696.7997 | 28.54 | 1.71 | 1668.2636 | 1699.4503 | 1668.2636 | 0 |
| 1724360400 | 1668.2636 | -1.29 | -0.08 | 1669.5554 | 1675.0118 | 1665.3918 | 0 |
| 1724274000 | 1669.5554 | 12.65 | 0.76 | 1657.0547 | 1669.5554 | 1657.0547 | 0 |
| 1724187600 | 1656.9083 | -12.22 | -0.73 | 1669.162 | 1669.162 | 1654.2526 | 0 |
| 1724101200 | 1669.1258 | 15.04 | 0.91 | 1654.4452 | 1669.2453 | 1654.2568 | 0 |
| 1723842000 | 1654.0844 | 10.87 | 0.66 | 1643.321 | 1657.6163 | 1640.0736 | 0 |
| 1723755600 | 1643.2139 | 18.01 | 1.11 | 1625.4351 | 1651.7008 | 1625.4351 | 0 |
| 1723669200 | 1625.2053 | 11.42 | 0.71 | 1613.8103 | 1627.3407 | 1613.8103 | 0 |
| 1723582800 | 1613.7819 | 17.79 | 1.11 | 1596.0515 | 1614.9875 | 1596.0515 | 0 |
| 1723496400 | 1595.9899 | -11.95 | -0.74 | 1609.5062 | 1611.2969 | 1593.1187 | 0 |
| 1723237200 | 1607.9436 | 10.54 | 0.66 | 1597.5823 | 1609.4815 | 1590.7738 | 0 |
| 1723150800 | 1597.4027 | 35.33 | 2.26 | 1562.0706 | 1599.5826 | 1562.0706 | 0 |
| 1723064400 | 1562.0706 | -7.34 | -0.47 | 1569.4067 | 1598.5436 | 1561.338 | 0 |
| 1722978000 | 1569.4067 | 29.03 | 1.88 | 1540.378 | 1587.4535 | 1540.378 | 0 |
| 1722891600 | 1540.378 | -38.31 | -2.43 | 1578.8248 | 1578.8248 | 1513.4088 | 0 |
| 1722632400 | 1578.6836 | -55.85 | -3.42 | 1634.5314 | 1634.5314 | 1569.4972 | 0 |
| 1722546000 | 1634.5314 | -34.87 | -2.09 | 1670.1181 | 1681.2444 | 1622.6178 | 0 |
| 1722459600 | 1669.4029 | 7.2 | 0.43 | 1662.3982 | 1682.5241 | 1662.3982 | 0 |
| 1722373200 | 1662.2008 | 9.81 | 0.59 | 1652.3916 | 1668.152 | 1652.3916 | 0 |
| 1722286800 | 1652.3916 | -2.54 | -0.15 | 1654.9286 | 1660.8513 | 1647.2913 | 0 |
| 1722027600 | 1654.9286 | 25.07 | 1.54 | 1629.8559 | 1660.2118 | 1629.8559 | 0 |
| 1721941200 | 1629.8559 | 4.33 | 0.27 | 1625.5628 | 1650.7901 | 1623.8128 | 0 |
| 1721854800 | 1625.5279 | -29.97 | -1.81 | 1655.5012 | 1656.5311 | 1625.0351 | 0 |
| 1721768400 | 1655.5012 | -0.93 | -0.06 | 1656.4342 | 1661.3524 | 1649.5862 | 0 |
| 1721682000 | 1656.4342 | 21 | 1.28 | 1635.4354 | 1656.8224 | 1633.3685 | 0 |
| 1721422800 | 1635.4354 | -7.4 | -0.45 | 1642.84 | 1646.9885 | 1633.5196 | 0 |
| 1721336400 | 1642.84 | -11.37 | -0.69 | 1654.2149 | 1669.1231 | 1639.4858 | 0 |
| 1721250000 | 1654.2149 | -7.65 | -0.46 | 1661.8998 | 1666.2814 | 1652.1026 | 0 |
| 1721163600 | 1661.8632 | 30.01 | 1.84 | 1631.9828 | 1662.7177 | 1631.9828 | 0 |
| 1721077200 | 1631.8522 | 12.1 | 0.75 | 1619.7565 | 1638.4149 | 1619.7565 | 0 |
| 1720818000 | 1619.7565 | 12.15 | 0.76 | 1607.604 | 1627.6495 | 1607.604 | 0 |
| 1720731600 | 1607.604 | 20.89 | 1.32 | 1586.7186 | 1611.5897 | 1586.7186 | 0 |
| 1720645200 | 1586.7186 | 14.67 | 0.93 | 1572.4722 | 1586.9759 | 1572.4722 | 0 |
| 1720558800 | 1572.0456 | -3.82 | -0.24 | 1575.8669 | 1584.9813 | 1570.6014 | 0 |
| 1720472400 | 1575.8669 | 3.77 | 0.24 | 1572.1018 | 1583.0636 | 1572.1018 | 0 |
| 1720213200 | 1572.1018 | -12.51 | -0.79 | 1584.7909 | 1585.1908 | 1568.237 | 0 |
| 1720040400 | 1584.613 | 3.26 | 0.21 | 1581.3505 | 1590.9991 | 1580.9487 | 0 |
| 1719954000 | 1581.3505 | 5.89 | 0.37 | 1575.4622 | 1581.7344 | 1572.7583 | 0 |
| 1719867600 | 1575.4622 | -9.06 | -0.57 | 1584.5858 | 1590.5491 | 1571.3424 | 0 |
| 1719608400 | 1584.5259 | 7.05 | 0.45 | 1579.3791 | 1590.9599 | 1576.6927 | 0 |
| 1719522000 | 1577.4795 | 2.14 | 0.14 | 1575.3376 | 1577.7809 | 1569.4887 | 0 |
| 1719435600 | 1575.3376 | -5.56 | -0.35 | 1580.8977 | 1580.8977 | 1568.6353 | 0 |
| 1719349200 | 1580.8977 | -12.61 | -0.79 | 1593.5082 | 1594.6516 | 1575.6806 | 0 |
| 1719262800 | 1593.5082 | 13.8 | 0.87 | 1579.7532 | 1599.6325 | 1579.6253 | 0 |
