Hot Features
프리미엄
Dorsey Wright Dynamic Focus Five Total Return Index (DWANQDFFT)
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 |
|---|---|---|---|---|---|---|---|
| 1741212000 | 2043.6572 | 16.37 | 0.81 | 2030.7494 | 2044.6142 | 2024.7311 | 0 |
| 1741125600 | 2027.292 | -17.97 | -0.88 | 2037.1959 | 2045.246 | 2010.8779 | 0 |
| 1741039200 | 2045.2642 | -22.37 | -1.08 | 2075.8356 | 2077.5358 | 2042.4788 | 0 |
| 1740780000 | 2067.6295 | 13.79 | 0.67 | 2054.6572 | 2067.6295 | 2051.6917 | 0 |
| 1740693600 | 2053.8366 | -19.15 | -0.92 | 2079.1515 | 2079.714 | 2053.4159 | 0 |
| 1740607200 | 2072.9823 | 5.81 | 0.28 | 2075.1522 | 2083.4739 | 2070.9161 | 0 |
| 1740520800 | 2067.1738 | -7.13 | -0.34 | 2073.7108 | 2075.1011 | 2057.0972 | 0 |
| 1740434400 | 2074.3012 | -7.64 | -0.37 | 2084.9038 | 2085.0756 | 2069.9443 | 0 |
| 1740175200 | 2081.9387 | -32.36 | -1.53 | 2117.9702 | 2117.9702 | 2081.2181 | 0 |
| 1740088800 | 2114.2996 | -15.08 | -0.71 | 2125.7805 | 2125.7805 | 2110.6899 | 0 |
| 1740002400 | 2129.3823 | -7.82 | -0.37 | 2131.1021 | 2131.359 | 2126.2375 | 0 |
| 1739916000 | 2137.202 | 7.29 | 0.34 | 2133.2277 | 2137.4204 | 2129.4638 | 0 |
| 1739570400 | 2129.9132 | 7.34 | 0.35 | 2126.4962 | 2129.9132 | 2124.5097 | 0 |
| 1739484000 | 2122.5739 | 16.94 | 0.80 | 2114.6576 | 2123.63 | 2110.9551 | 0 |
| 1739397600 | 2105.6335 | -4.76 | -0.23 | 2093.6817 | 2106.1613 | 2093.6817 | 0 |
| 1739311200 | 2110.3957 | -4.68 | -0.22 | 2107.474 | 2111.722 | 2105.8817 | 0 |
| 1739224800 | 2115.0772 | 3.01 | 0.14 | 2121.9627 | 2121.9627 | 2114.4908 | 0 |
| 1738965600 | 2112.0668 | -13.81 | -0.65 | 2128.9532 | 2131.6351 | 2111.5784 | 0 |
| 1738879200 | 2125.8802 | 2.71 | 0.13 | 2124.8417 | 2129.447 | 2119.1855 | 0 |
| 1738792800 | 2123.1707 | 8.22 | 0.39 | 2113.8403 | 2123.3004 | 2109.2701 | 0 |
| 1738706400 | 2114.951 | 10.64 | 0.51 | 2106.2894 | 2115.8939 | 2106.0729 | 0 |
| 1738620000 | 2104.3158 | -15.64 | -0.74 | 2089.9268 | 2110.7857 | 2086.7168 | 0 |
| 1738360800 | 2119.9534 | -7.13 | -0.34 | 2132.9107 | 2137.7199 | 2117.7646 | 0 |
| 1738274400 | 2127.0831 | 14.6 | 0.69 | 2122.2585 | 2132.4427 | 2121.0324 | 0 |
| 1738188000 | 2112.4793 | -3.53 | -0.17 | 2116.393 | 2116.5068 | 2108.6768 | 0 |
| 1738101600 | 2116.0096 | 11.96 | 0.57 | 2105.6157 | 2118.428 | 2100.9694 | 0 |
| 1738015200 | 2104.0515 | -12.61 | -0.60 | 2091.512 | 2108.979 | 2091.512 | 0 |
| 1737756000 | 2116.6644 | -3.7 | -0.17 | 2120.5608 | 2122.5515 | 2115.1299 | 0 |
| 1737669600 | 2120.3642 | 5.25 | 0.25 | 2110.7832 | 2120.3642 | 2109.9292 | 0 |
| 1737583200 | 2115.1152 | 7.22 | 0.34 | 2116.3854 | 2118.102 | 2114.6493 | 0 |
| 1737496800 | 2107.896 | 16.92 | 0.81 | 2102.3158 | 2110.1343 | 2098.3829 | 0 |
| 1737151200 | 2090.9776 | 13.56 | 0.65 | 2093.8996 | 2095.1934 | 2089.5194 | 0 |
| 1737064800 | 2077.4172 | 6.49 | 0.31 | 2073.4631 | 2080.5981 | 2072.0604 | 0 |
| 1736978400 | 2070.9319 | 25.01 | 1.22 | 2076.0254 | 2077.5007 | 2069.2645 | 0 |
| 1736892000 | 2045.9232 | 15.76 | 0.78 | 2041.2655 | 2048.9728 | 2035.8529 | 0 |
| 1736805600 | 2030.1599 | 0.18 | 0.01 | 2009.6836 | 2032.331 | 2007.6091 | 0 |
| 1736546400 | 2029.9761 | -34.97 | -1.69 | 2043.8095 | 2044.1168 | 2020.232 | 0 |
| 1736373600 | 2064.9485 | 0.67 | 0.03 | 2059.9993 | 2065.7159 | 2051.7803 | 0 |
| 1736287200 | 2064.2784 | -22.71 | -1.09 | 2094.9775 | 2095.2678 | 2057.2307 | 0 |
| 1736200800 | 2086.9867 | 15.39 | 0.74 | 2090.254 | 2102.4774 | 2085.2911 | 0 |
| 1735941600 | 2071.5927 | 24.58 | 1.20 | 2056.6075 | 2072.6291 | 2053.4753 | 0 |
| 1735855200 | 2047.0106 | -2.48 | -0.12 | 2067.6066 | 2072.3467 | 2041.4834 | 0 |
| 1735682400 | 2049.4928 | -8.47 | -0.41 | 2065.2993 | 2065.8153 | 2048.5016 | 0 |
| 1735596000 | 2057.9672 | -22.14 | -1.06 | 2058.0972 | 2066.3189 | 2039.7837 | 0 |
| 1735336800 | 2080.1067 | -23.94 | -1.14 | 2090.6897 | 2091.018 | 2070.7471 | 0 |
| 1735250400 | 2104.0452 | 3.17 | 0.15 | 2091.3415 | 2104.7247 | 2090.0581 | 0 |
| 1735077600 | 2100.8741 | 19.32 | 0.93 | 2085.7277 | 2100.8741 | 2084.4463 | 0 |
| 1734991200 | 2081.5532 | 4.4 | 0.21 | 2073.7439 | 2081.5532 | 2065.1052 | 0 |
| 1734732000 | 2077.1553 | 26.45 | 1.29 | 2035.8641 | 2091.7531 | 2035.8641 | 0 |
| 1734645600 | 2050.7019 | -2.79 | -0.14 | 2075.2082 | 2080.0137 | 2050.2555 | 0 |
| 1734559200 | 2053.4958 | -83.53 | -3.91 | 2138.6665 | 2139.9095 | 2053.4958 | 0 |
| 1734472800 | 2137.0218 | -20.01 | -0.93 | 2148.0767 | 2149.6026 | 2133.0436 | 0 |
| 1734386400 | 2157.0331 | 10.55 | 0.49 | 2147.5418 | 2160.5656 | 2146.2928 | 0 |
| 1734127200 | 2146.4877 | 1.11 | 0.05 | 2155.1066 | 2157.1035 | 2137.9683 | 0 |
| 1734040800 | 2145.3779 | -11.91 | -0.55 | 2145.6676 | 2151.1509 | 2144.9122 | 0 |
| 1733954400 | 2157.2908 | 31.03 | 1.46 | 2143.5318 | 2160.9794 | 2143.5318 | 0 |
| 1733868000 | 2126.2626 | -23.33 | -1.09 | 2150.0885 | 2152.362 | 2124.3319 | 0 |
| 1733781600 | 2149.5931 | -17.1 | -0.79 | 2171.3189 | 2177.0103 | 2149.5931 | 0 |
| 1733522400 | 2166.6888 | 15.23 | 0.71 | 2162.8475 | 2169.5982 | 2162.4306 | 0 |
