Hot Features
프리미엄
Dorsey Wright Momentum Plus Dividend Yield Total Return (DWAMYT)
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 |
|---|---|---|---|---|---|---|---|
| 1727384400 | 1874.3339 | 1.43 | 0.08 | 1872.9079 | 1883.076 | 1869.5151 | 0 |
| 1727298000 | 1872.9079 | -11.45 | -0.61 | 1884.3546 | 1888.8665 | 1868.3864 | 0 |
| 1727211600 | 1884.3546 | -3.14 | -0.17 | 1887.4945 | 1891.8049 | 1880.1142 | 0 |
| 1727125200 | 1887.4945 | 14.45 | 0.77 | 1873.3633 | 1891.8094 | 1873.3633 | 0 |
| 1726866000 | 1873.0489 | -2.54 | -0.14 | 1875.7968 | 1876.1663 | 1862.9725 | 0 |
| 1726779600 | 1875.5932 | 28.25 | 1.53 | 1847.3464 | 1877.3411 | 1847.3464 | 0 |
| 1726693200 | 1847.3464 | -3.43 | -0.19 | 1851.6363 | 1868.7071 | 1845.6587 | 0 |
| 1726606800 | 1850.7797 | 9.15 | 0.50 | 1841.6283 | 1860.5815 | 1841.6283 | 0 |
| 1726520400 | 1841.6283 | 22.35 | 1.23 | 1820.9369 | 1842.876 | 1820.9369 | 0 |
| 1726261200 | 1819.282 | 21.42 | 1.19 | 1798.3431 | 1819.7084 | 1798.3431 | 0 |
| 1726174800 | 1797.8616 | 13.96 | 0.78 | 1783.9645 | 1800.4204 | 1779.9891 | 0 |
| 1726088400 | 1783.9023 | 3.12 | 0.18 | 1780.7811 | 1784.9684 | 1746.3891 | 0 |
| 1726002000 | 1780.7811 | -9.84 | -0.55 | 1790.8008 | 1792.3763 | 1763.5833 | 0 |
| 1725915600 | 1790.6244 | 15.28 | 0.86 | 1776.5686 | 1800.4155 | 1776.5686 | 0 |
| 1725656400 | 1775.3487 | -30.34 | -1.68 | 1805.6915 | 1813.2779 | 1770.7652 | 0 |
| 1725570000 | 1805.6915 | -14.93 | -0.82 | 1821.0153 | 1826.5723 | 1797.1247 | 0 |
| 1725483600 | 1820.6188 | -0.62 | -0.03 | 1821.2948 | 1830.186 | 1813.4972 | 0 |
| 1725397200 | 1821.235 | -33.31 | -1.80 | 1854.8031 | 1854.8031 | 1814.8554 | 0 |
| 1725051600 | 1854.5478 | 21.25 | 1.16 | 1833.8594 | 1855.0664 | 1832.2594 | 0 |
| 1724965200 | 1833.2933 | 1.69 | 0.09 | 1831.6064 | 1844.2888 | 1826.6301 | 0 |
| 1724878800 | 1831.6064 | 0.17 | 0.01 | 1831.4401 | 1839.1749 | 1823.6575 | 0 |
| 1724792400 | 1831.4401 | 0.36 | 0.02 | 1831.0816 | 1834.7955 | 1824.5836 | 0 |
| 1724706000 | 1831.0816 | -0.36 | -0.02 | 1831.5486 | 1843.4207 | 1828.5873 | 0 |
| 1724446800 | 1831.4428 | 30.8 | 1.71 | 1800.6423 | 1834.3037 | 1800.6423 | 0 |
| 1724360400 | 1800.6423 | -1.39 | -0.08 | 1802.0366 | 1807.9259 | 1797.5427 | 0 |
| 1724274000 | 1802.0366 | 13.72 | 0.77 | 1788.5446 | 1802.0366 | 1788.5446 | 0 |
| 1724187600 | 1788.3187 | -13.17 | -0.73 | 1801.5441 | 1801.5441 | 1785.4524 | 0 |
| 1724101200 | 1801.4884 | 16.4 | 0.92 | 1785.6451 | 1801.6173 | 1785.4417 | 0 |
| 1723842000 | 1785.0888 | 11.78 | 0.66 | 1773.4732 | 1788.9003 | 1769.9687 | 0 |
| 1723755600 | 1773.3081 | 19.54 | 1.11 | 1754.123 | 1782.4663 | 1754.123 | 0 |
| 1723669200 | 1753.7687 | 12.34 | 0.71 | 1741.4724 | 1756.073 | 1741.4724 | 0 |
| 1723582800 | 1741.4285 | 19.23 | 1.12 | 1722.2959 | 1742.7295 | 1722.2959 | 0 |
| 1723496400 | 1722.201 | -12.17 | -0.70 | 1736.7801 | 1738.7116 | 1719.1041 | 0 |
| 1723237200 | 1734.3722 | 11.45 | 0.66 | 1723.1968 | 1736.031 | 1715.8533 | 0 |
| 1723150800 | 1722.9201 | 38.11 | 2.26 | 1684.8118 | 1725.2713 | 1684.8118 | 0 |
| 1723064400 | 1684.8118 | -7.91 | -0.47 | 1692.7243 | 1724.1506 | 1684.0215 | 0 |
| 1722978000 | 1692.7243 | 31.31 | 1.88 | 1661.4148 | 1712.1891 | 1661.4148 | 0 |
| 1722891600 | 1661.4148 | -41.25 | -2.42 | 1702.8808 | 1702.8808 | 1632.3273 | 0 |
| 1722632400 | 1702.6633 | -60.23 | -3.42 | 1762.897 | 1762.897 | 1692.7554 | 0 |
| 1722546000 | 1762.897 | -37.27 | -2.07 | 1801.2713 | 1813.2691 | 1750.0502 | 0 |
| 1722459600 | 1800.1693 | 7.86 | 0.44 | 1792.6164 | 1814.3177 | 1792.6164 | 0 |
| 1722373200 | 1792.3123 | 10.58 | 0.59 | 1781.7352 | 1798.7293 | 1781.7352 | 0 |
| 1722286800 | 1781.7352 | -2.74 | -0.15 | 1784.4709 | 1790.8572 | 1776.2357 | 0 |
| 1722027600 | 1784.4709 | 27.04 | 1.54 | 1757.4355 | 1790.1676 | 1757.4355 | 0 |
| 1721941200 | 1757.4355 | 4.68 | 0.27 | 1752.8066 | 1780.0082 | 1750.9196 | 0 |
| 1721854800 | 1752.7527 | -32.32 | -1.81 | 1785.0719 | 1786.1825 | 1752.2213 | 0 |
| 1721768400 | 1785.0719 | -1.01 | -0.06 | 1786.0779 | 1791.381 | 1778.6939 | 0 |
| 1721682000 | 1786.0779 | 22.64 | 1.28 | 1763.4356 | 1786.4965 | 1761.2069 | 0 |
| 1721422800 | 1763.4356 | -7.98 | -0.45 | 1771.4198 | 1775.8929 | 1761.3698 | 0 |
| 1721336400 | 1771.4198 | -12.27 | -0.69 | 1783.6848 | 1799.7599 | 1767.8029 | 0 |
| 1721250000 | 1783.6848 | -8.23 | -0.46 | 1791.9713 | 1796.6957 | 1781.4073 | 0 |
| 1721163600 | 1791.9147 | 32.42 | 1.84 | 1759.6971 | 1792.8362 | 1759.6971 | 0 |
| 1721077200 | 1759.4958 | 13.04 | 0.75 | 1746.454 | 1766.5719 | 1746.454 | 0 |
| 1720818000 | 1746.454 | 13.1 | 0.76 | 1733.3509 | 1754.9645 | 1733.3509 | 0 |
| 1720731600 | 1733.3509 | 22.52 | 1.32 | 1710.832 | 1737.6531 | 1710.832 | 0 |
| 1720645200 | 1710.832 | 16.02 | 0.94 | 1695.473 | 1711.1093 | 1695.473 | 0 |
| 1720558800 | 1694.8161 | -4.12 | -0.24 | 1698.9357 | 1708.7619 | 1693.259 | 0 |
| 1720472400 | 1698.9357 | 4.06 | 0.24 | 1694.8765 | 1706.6944 | 1694.8765 | 0 |
| 1720213200 | 1694.8765 | -13.41 | -0.78 | 1708.5559 | 1708.9871 | 1690.7102 | 0 |
| 1720040400 | 1708.282 | 3.52 | 0.21 | 1704.7649 | 1715.1665 | 1704.3318 | 0 |
| 1719954000 | 1704.7649 | 6.35 | 0.37 | 1698.417 | 1705.1788 | 1695.5021 | 0 |
| 1719867600 | 1698.417 | -9.74 | -0.57 | 1708.2525 | 1714.6811 | 1693.9758 | 0 |
| 1719608400 | 1708.1602 | 8.47 | 0.50 | 1702.6147 | 1715.0927 | 1699.7202 | 0 |
| 1719522000 | 1699.6909 | 2.31 | 0.14 | 1697.383 | 1700.0156 | 1691.081 | 0 |
