Hot Features
프리미엄
Dorsey Wright Dynamic Focus Five Index (DWANQDFF)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 1750.1091 | 11.87 | 0.68 | 1734.2383 | 1750.344 | 1725.3518 | 0 |
| 1744318800 | 1738.2403 | -32.11 | -1.81 | 1751.441 | 1751.9335 | 1718.6411 | 0 |
| 1744232400 | 1770.3534 | 75.95 | 4.48 | 1687.4501 | 1774.3215 | 1683.7418 | 0 |
| 1744146000 | 1694.4057 | -11.86 | -0.70 | 1733.8984 | 1736.5415 | 1683.8135 | 0 |
| 1744059600 | 1706.266 | -5.29 | -0.31 | 1683.9123 | 1734.3433 | 1675.2258 | 0 |
| 1743800400 | 1711.5586 | -53.03 | -3.01 | 1739.2012 | 1740.747 | 1710.0774 | 0 |
| 1743714000 | 1764.5903 | -51.06 | -2.81 | 1782.858 | 1786.421 | 1764.208 | 0 |
| 1743627600 | 1815.6491 | 10.21 | 0.57 | 1795.9907 | 1816.0233 | 1795.9907 | 0 |
| 1743541200 | 1805.4423 | 5.08 | 0.28 | 1797.489 | 1805.9337 | 1790.6521 | 0 |
| 1743454800 | 1800.3632 | -1.19 | -0.07 | 1786.9803 | 1802.3638 | 1781.5869 | 0 |
| 1743195600 | 1801.5538 | -31.05 | -1.69 | 1827.3557 | 1828.1746 | 1798.2927 | 0 |
| 1743109200 | 1832.6052 | -12.51 | -0.68 | 1837.1196 | 1841.9938 | 1827.7219 | 0 |
| 1743022800 | 1845.111 | -15.26 | -0.82 | 1860.2008 | 1860.5513 | 1841.6573 | 0 |
| 1742936400 | 1860.3741 | 3.01 | 0.16 | 1859.6742 | 1862.7449 | 1856.2991 | 0 |
| 1742850000 | 1857.3601 | 30.27 | 1.66 | 1844.175 | 1857.3601 | 1843.5549 | 0 |
| 1742590800 | 1827.0883 | -1.91 | -0.10 | 1815.1834 | 1827.0939 | 1814.1123 | 0 |
| 1742504400 | 1829.0025 | -4.39 | -0.24 | 1824.7792 | 1838.3492 | 1824.7792 | 0 |
| 1742418000 | 1833.3945 | 16.16 | 0.89 | 1818.6728 | 1838.3289 | 1817.6223 | 0 |
| 1742331600 | 1817.2304 | -12.38 | -0.68 | 1823.1075 | 1823.658 | 1811.658 | 0 |
| 1742245200 | 1829.6119 | 16.9 | 0.93 | 1812.2587 | 1834.8013 | 1812.2587 | 0 |
| 1741986000 | 1812.7144 | 24.95 | 1.40 | 1799.569 | 1813.182 | 1799.569 | 0 |
| 1741899600 | 1787.7677 | -18.83 | -1.04 | 1804.8911 | 1805.0292 | 1784.2211 | 0 |
| 1741813200 | 1806.5955 | 4.09 | 0.23 | 1816.7464 | 1819.2318 | 1799.1916 | 0 |
| 1741726800 | 1802.5014 | -4.89 | -0.27 | 1806.9443 | 1813.2645 | 1796.821 | 0 |
| 1741640400 | 1807.389 | -32.72 | -1.78 | 1822.9793 | 1823.6538 | 1799.5212 | 0 |
| 1741384800 | 1840.1049 | 4.44 | 0.24 | 1833.0114 | 1840.302 | 1816.1867 | 0 |
| 1741298400 | 1835.6687 | -25.89 | -1.39 | 1845.3245 | 1854.0732 | 1834.5339 | 0 |
| 1741212000 | 1861.5581 | 14.91 | 0.81 | 1849.8004 | 1862.4298 | 1844.3184 | 0 |
| 1741125600 | 1846.651 | -16.37 | -0.88 | 1855.6725 | 1863.0053 | 1831.6995 | 0 |
| 1741039200 | 1863.0219 | -20.37 | -1.08 | 1890.8693 | 1892.4179 | 1860.4847 | 0 |
| 1740780000 | 1883.3943 | 9.78 | 0.52 | 1871.5603 | 1883.3943 | 1868.855 | 0 |
| 1740693600 | 1873.6149 | -17.47 | -0.92 | 1896.7084 | 1897.2215 | 1873.2311 | 0 |
| 1740607200 | 1891.0805 | 5.3 | 0.28 | 1893.06 | 1900.6515 | 1889.1957 | 0 |
| 1740520800 | 1885.7818 | -6.5 | -0.34 | 1891.7451 | 1893.0134 | 1876.5893 | 0 |
| 1740434400 | 1892.2836 | -6.97 | -0.37 | 1901.956 | 1902.1126 | 1888.3091 | 0 |
| 1740175200 | 1899.251 | -29.52 | -1.53 | 1932.1208 | 1932.1208 | 1898.5937 | 0 |
| 1740088800 | 1928.7723 | -13.76 | -0.71 | 1939.2458 | 1939.2458 | 1925.4793 | 0 |
| 1740002400 | 1942.5315 | -7.13 | -0.37 | 1944.1004 | 1944.3347 | 1939.6626 | 0 |
| 1739916000 | 1949.665 | 6.65 | 0.34 | 1946.0395 | 1949.8642 | 1942.6059 | 0 |
| 1739570400 | 1943.0158 | 6.7 | 0.35 | 1939.8987 | 1943.0158 | 1938.0865 | 0 |
| 1739484000 | 1936.3205 | 15.45 | 0.80 | 1929.0988 | 1937.284 | 1925.7213 | 0 |
| 1739397600 | 1920.8666 | -4.34 | -0.23 | 1909.9635 | 1921.3481 | 1909.9635 | 0 |
| 1739311200 | 1925.2109 | -4.27 | -0.22 | 1922.5456 | 1926.4209 | 1921.093 | 0 |
| 1739224800 | 1929.4816 | 2.75 | 0.14 | 1935.7629 | 1935.7629 | 1928.9467 | 0 |
| 1738965600 | 1926.7354 | -12.6 | -0.65 | 1942.14 | 1944.5866 | 1926.2898 | 0 |
| 1738879200 | 1939.3367 | 2.47 | 0.13 | 1938.3893 | 1942.5905 | 1933.2296 | 0 |
| 1738792800 | 1936.8649 | 7.5 | 0.39 | 1928.3532 | 1936.9832 | 1924.1841 | 0 |
| 1738706400 | 1929.3665 | 9.7 | 0.51 | 1921.4649 | 1930.2268 | 1921.2675 | 0 |
| 1738620000 | 1919.6645 | -14.27 | -0.74 | 1906.5382 | 1925.5667 | 1903.6098 | 0 |
| 1738360800 | 1933.93 | -8.85 | -0.46 | 1945.7646 | 1950.1571 | 1931.9308 | 0 |
| 1738274400 | 1942.7804 | 13.34 | 0.69 | 1938.3738 | 1947.6757 | 1937.254 | 0 |
| 1738188000 | 1929.4419 | -3.22 | -0.17 | 1933.0166 | 1933.1205 | 1925.9689 | 0 |
| 1738101600 | 1932.6663 | 10.92 | 0.57 | 1923.173 | 1934.8752 | 1918.9293 | 0 |
| 1738015200 | 1921.7443 | -11.52 | -0.60 | 1910.2914 | 1926.2449 | 1910.2914 | 0 |
| 1737756000 | 1933.2644 | -3.38 | -0.17 | 1936.8232 | 1938.6414 | 1931.8629 | 0 |
| 1737669600 | 1936.6436 | 4.79 | 0.25 | 1927.8927 | 1936.6436 | 1927.1128 | 0 |
| 1737583200 | 1931.8494 | 6.59 | 0.34 | 1933.0096 | 1934.5774 | 1931.4238 | 0 |
| 1737496800 | 1925.2557 | 15.45 | 0.81 | 1920.159 | 1927.3001 | 1916.567 | 0 |
| 1737151200 | 1909.8032 | 12.39 | 0.65 | 1912.472 | 1913.6538 | 1908.4714 | 0 |
| 1737064800 | 1897.4178 | 5.92 | 0.31 | 1893.8063 | 1900.3231 | 1892.5252 | 0 |
| 1736978400 | 1891.4944 | 22.84 | 1.22 | 1896.1465 | 1897.4942 | 1889.9715 | 0 |
| 1736892000 | 1868.6526 | 14.4 | 0.78 | 1864.3985 | 1871.438 | 1859.4549 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
