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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 2053.5613 | -22.5 | -1.08 | 2076.335 | 2076.7738 | 2050.7643 | 0 |
| 1738274400 | 2076.0563 | 23.16 | 1.13 | 2052.8977 | 2084.1107 | 2052.8977 | 0 |
| 1738188000 | 2052.8977 | -8.95 | -0.43 | 2063.3067 | 2082.2847 | 2047.006 | 0 |
| 1738101600 | 2061.8525 | 1.57 | 0.08 | 2060.2871 | 2066.3185 | 2050.7171 | 0 |
| 1738015200 | 2060.2871 | -29.23 | -1.40 | 2089.7854 | 2089.7854 | 2045.401 | 0 |
| 1737756000 | 2089.5125 | 6.94 | 0.33 | 2082.8177 | 2092.8311 | 2078.7959 | 0 |
| 1737669600 | 2082.5698 | 6.89 | 0.33 | 2075.6826 | 2083.4939 | 2073.4869 | 0 |
| 1737583200 | 2075.6826 | -15.04 | -0.72 | 2090.7266 | 2092.5336 | 2071.473 | 0 |
| 1737496800 | 2090.7266 | 32.23 | 1.57 | 2058.4923 | 2092.2192 | 2058.4923 | 0 |
| 1737151200 | 2058.4923 | 17.19 | 0.84 | 2041.5148 | 2062.1287 | 2041.5148 | 0 |
| 1737064800 | 2041.2973 | 26.2 | 1.30 | 2015.0945 | 2043.192 | 2014.8726 | 0 |
| 1736978400 | 2015.0945 | 25.22 | 1.27 | 1989.8774 | 2027.1622 | 1989.8774 | 0 |
| 1736892000 | 1989.8774 | 32.17 | 1.64 | 1957.7051 | 1994.4836 | 1957.7051 | 0 |
| 1736805600 | 1957.7051 | 17.48 | 0.90 | 1940.2241 | 1958.6241 | 1929.3056 | 0 |
| 1736546400 | 1940.2241 | -40.96 | -2.07 | 1981.1803 | 1981.1803 | 1935.1188 | 0 |
| 1736373600 | 1981.1803 | 17.66 | 0.90 | 1963.5188 | 1981.434 | 1953.7854 | 0 |
| 1736287200 | 1963.5188 | -10.67 | -0.54 | 1974.1935 | 1981.5119 | 1954.9884 | 0 |
| 1736200800 | 1974.1935 | -12.84 | -0.65 | 1987.3473 | 1996.1469 | 1972.0043 | 0 |
| 1735941600 | 1987.0326 | 22.81 | 1.16 | 1965.0562 | 1990.0497 | 1965.0562 | 0 |
| 1735855200 | 1964.2237 | 11.01 | 0.56 | 1953.5881 | 1975.1421 | 1952.0286 | 0 |
| 1735682400 | 1953.2171 | 0.99 | 0.05 | 1952.2278 | 1965.1225 | 1946.9732 | 0 |
| 1735596000 | 1952.2278 | -10.44 | -0.53 | 1962.665 | 1962.665 | 1932.0268 | 0 |
| 1735336800 | 1962.665 | -16.33 | -0.83 | 1978.9971 | 1979.1688 | 1953.2704 | 0 |
| 1735250400 | 1978.9971 | -0.45 | -0.02 | 1979.4475 | 1980.2638 | 1969.7443 | 0 |
| 1735077600 | 1979.4475 | 17.52 | 0.89 | 1961.9248 | 1980.3971 | 1961.9248 | 0 |
| 1734991200 | 1961.9248 | 11.86 | 0.61 | 1950.0641 | 1963.0617 | 1934.7902 | 0 |
| 1734732000 | 1950.0641 | 31.51 | 1.64 | 1918.8038 | 1960.996 | 1911.4356 | 0 |
| 1734645600 | 1918.551 | 3.82 | 0.20 | 1914.7349 | 1946.442 | 1914.7349 | 0 |
| 1734559200 | 1914.7349 | -71.71 | -3.61 | 1987.2244 | 1989.4027 | 1914.0515 | 0 |
| 1734472800 | 1986.443 | -23.27 | -1.16 | 2009.9832 | 2009.9832 | 1981.9372 | 0 |
| 1734386400 | 2009.7092 | -2.43 | -0.12 | 2013.1482 | 2018.8187 | 2007.9352 | 0 |
| 1734127200 | 2012.1355 | -3.53 | -0.18 | 2016.9568 | 2021.8355 | 2009.645 | 0 |
| 1734040800 | 2015.6631 | -5.56 | -0.28 | 2021.2241 | 2029.1034 | 2015.489 | 0 |
| 1733954400 | 2021.2241 | 14.71 | 0.73 | 2006.5101 | 2025.9535 | 2006.5101 | 0 |
| 1733868000 | 2006.5101 | -17.33 | -0.86 | 2024.0252 | 2024.6238 | 2004.8239 | 0 |
| 1733781600 | 2023.8432 | -35.87 | -1.74 | 2060.7824 | 2065.0368 | 2023.471 | 0 |
| 1733522400 | 2059.7123 | -2.04 | -0.10 | 2062.0958 | 2070.1905 | 2051.3595 | 0 |
| 1733436000 | 2061.7484 | 2.33 | 0.11 | 2060.0675 | 2071.7323 | 2058.344 | 0 |
| 1733349600 | 2059.4171 | 1.88 | 0.09 | 2057.5401 | 2059.9561 | 2047.5771 | 0 |
| 1733263200 | 2057.5401 | -8.66 | -0.42 | 2066.2046 | 2075.2003 | 2053.6408 | 0 |
| 1733176800 | 2066.2046 | -31.06 | -1.48 | 2097.7743 | 2099.4561 | 2065.9409 | 0 |
| 1732917600 | 2097.2649 | 5.57 | 0.27 | 2091.8473 | 2107.7538 | 2091.8473 | 0 |
| 1732744800 | 2091.6926 | -12.75 | -0.61 | 2104.5003 | 2111.6845 | 2091.1385 | 0 |
| 1732658400 | 2104.4406 | 11.06 | 0.53 | 2093.3855 | 2105.3165 | 2087.1409 | 0 |
| 1732572000 | 2093.3855 | 2.42 | 0.12 | 2091.0273 | 2111.405 | 2090.1655 | 0 |
| 1732312800 | 2090.9663 | 14.75 | 0.71 | 2076.221 | 2093.982 | 2076.221 | 0 |
| 1732226400 | 2076.221 | 37.89 | 1.86 | 2038.3268 | 2081.2814 | 2038.3268 | 0 |
| 1732140000 | 2038.3268 | 0.03 | 0.00 | 2038.4154 | 2041.619 | 2026.7711 | 0 |
| 1732053600 | 2038.2992 | 1.21 | 0.06 | 2037.0859 | 2039.2685 | 2018.7594 | 0 |
| 1731967200 | 2037.0859 | 15.36 | 0.76 | 2022.0056 | 2041.6321 | 2022.0056 | 0 |
| 1731708000 | 2021.7277 | 6.67 | 0.33 | 2015.3343 | 2023.7015 | 2011.8684 | 0 |
| 1731621600 | 2015.0611 | -15.47 | -0.76 | 2030.6618 | 2033.4569 | 2012.5234 | 0 |
| 1731535200 | 2030.5356 | -8.13 | -0.40 | 2038.8742 | 2048.8703 | 2029.7246 | 0 |
| 1731448800 | 2038.67 | -16.37 | -0.80 | 2055.1252 | 2057.2306 | 2032.6789 | 0 |
| 1731362400 | 2055.0355 | 22.22 | 1.09 | 2032.8173 | 2063.9544 | 2032.8173 | 0 |
| 1731103200 | 2032.8173 | 11.32 | 0.56 | 2022.1158 | 2038.9112 | 2019.3655 | 0 |
| 1731016800 | 2021.5018 | -3.87 | -0.19 | 2025.5393 | 2028.8664 | 2014.0001 | 0 |
| 1730930400 | 2025.3673 | 81.85 | 4.21 | 1943.5132 | 2029.433 | 1943.5132 | 0 |
| 1730844000 | 1943.5132 | 37.04 | 1.94 | 1906.4699 | 1943.689 | 1906.4699 | 0 |
| 1730757600 | 1906.4699 | 6.42 | 0.34 | 1900.0537 | 1911.2613 | 1898.104 | 0 |
| 1730494800 | 1900.0537 | -13.8 | -0.72 | 1914.7326 | 1926.8976 | 1899.2279 | 0 |
