Hot Features
프리미엄
Dorsey Wright Focus Five (DWANQFF)
NASDAQI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 3535.5742 | 6.62 | 0.19 | 3533.3144 | 3544.2871 | 3519.3597 | 0 |
| 1738792800 | 3528.9556 | 18.97 | 0.54 | 3506.1638 | 3529.4109 | 3495.2771 | 0 |
| 1738706400 | 3509.9854 | 26.26 | 0.75 | 3487.9959 | 3511.5961 | 3487.4673 | 0 |
| 1738620000 | 3483.7291 | -38.48 | -1.09 | 3448.8576 | 3499.6719 | 3440.8779 | 0 |
| 1738360800 | 3522.2049 | -17.88 | -0.51 | 3553.6174 | 3565.2408 | 3516.7131 | 0 |
| 1738274400 | 3540.0853 | 35.44 | 1.01 | 3528.5629 | 3553.055 | 3525.1488 | 0 |
| 1738188000 | 3504.6459 | -8.36 | -0.24 | 3513.9407 | 3514.2189 | 3495.2076 | 0 |
| 1738101600 | 3513.0028 | 28.97 | 0.83 | 3487.5824 | 3519.056 | 3476.219 | 0 |
| 1738015200 | 3484.0341 | -31.68 | -0.90 | 3453.6434 | 3496.3622 | 3453.6434 | 0 |
| 1737756000 | 3515.7126 | -9.88 | -0.28 | 3524.9649 | 3529.972 | 3511.8212 | 0 |
| 1737669600 | 3525.5923 | 12.56 | 0.36 | 3502.9912 | 3525.5923 | 3500.2102 | 0 |
| 1737583200 | 3513.0318 | 17.66 | 0.51 | 3515.8614 | 3520.1982 | 3511.7538 | 0 |
| 1737496800 | 3495.3759 | 41.38 | 1.20 | 3481.7285 | 3500.9886 | 3472.11 | 0 |
| 1737151200 | 3453.9987 | 32.61 | 0.95 | 3460.8679 | 3464.1707 | 3450.294 | 0 |
| 1737064800 | 3421.3883 | 15.31 | 0.45 | 3411.9948 | 3429.1678 | 3408.5643 | 0 |
| 1736978400 | 3406.0813 | 60.06 | 1.79 | 3418.2613 | 3422.0083 | 3401.8649 | 0 |
| 1736892000 | 3346.026 | 37.72 | 1.14 | 3335.1887 | 3353.3458 | 3321.397 | 0 |
| 1736805600 | 3308.3049 | 0.3 | 0.01 | 3274.9372 | 3311.8429 | 3271.5566 | 0 |
| 1736546400 | 3308.0052 | -56.99 | -1.69 | 3330.5479 | 3331.0488 | 3292.1266 | 0 |
| 1736373600 | 3364.9956 | 1.09 | 0.03 | 3356.9305 | 3366.2461 | 3343.5369 | 0 |
| 1736287200 | 3363.9036 | -37.01 | -1.09 | 3413.9303 | 3414.4033 | 3352.4189 | 0 |
| 1736200800 | 3400.9087 | 25.09 | 0.74 | 3406.2328 | 3426.1519 | 3398.1454 | 0 |
| 1735941600 | 3375.8229 | 40.06 | 1.20 | 3351.4033 | 3377.5118 | 3346.2992 | 0 |
| 1735855200 | 3335.7644 | -4.04 | -0.12 | 3369.3272 | 3377.0518 | 3326.7574 | 0 |
| 1735682400 | 3339.8093 | -13.81 | -0.41 | 3365.5672 | 3366.4081 | 3338.1942 | 0 |
| 1735596000 | 3353.619 | -36.08 | -1.06 | 3353.8308 | 3367.2288 | 3323.9876 | 0 |
| 1735336800 | 3389.697 | -39.01 | -1.14 | 3406.9429 | 3407.478 | 3374.4451 | 0 |
| 1735250400 | 3428.7068 | 5.17 | 0.15 | 3408.0052 | 3429.8141 | 3405.9137 | 0 |
| 1735077600 | 3423.5393 | 31.49 | 0.93 | 3398.8569 | 3423.5393 | 3396.7689 | 0 |
| 1734991200 | 3392.0543 | 7.17 | 0.21 | 3379.3284 | 3392.0543 | 3365.251 | 0 |
| 1734732000 | 3384.8876 | 43.11 | 1.29 | 3317.6003 | 3408.6758 | 3317.6003 | 0 |
| 1734645600 | 3341.7796 | -4.55 | -0.14 | 3381.7148 | 3389.5455 | 3341.0522 | 0 |
| 1734559200 | 3346.3325 | -136.11 | -3.91 | 3485.1248 | 3487.1504 | 3346.3325 | 0 |
| 1734472800 | 3482.4448 | -32.61 | -0.93 | 3500.4595 | 3502.9461 | 3475.9618 | 0 |
| 1734386400 | 3515.0547 | 17.18 | 0.49 | 3499.5878 | 3520.8111 | 3497.5526 | 0 |
| 1734127200 | 3497.8702 | -2.9 | -0.08 | 3511.9342 | 3515.1926 | 3483.9683 | 0 |
| 1734040800 | 3500.7688 | -19.44 | -0.55 | 3501.2416 | 3510.189 | 3500.0089 | 0 |
| 1733954400 | 3520.208 | 50.63 | 1.46 | 3497.7565 | 3526.2269 | 3497.7565 | 0 |
| 1733868000 | 3469.5771 | -38.07 | -1.09 | 3508.4554 | 3512.1653 | 3466.4266 | 0 |
| 1733781600 | 3507.6472 | -27.9 | -0.79 | 3543.0987 | 3552.3858 | 3507.6472 | 0 |
| 1733522400 | 3535.5434 | 24.85 | 0.71 | 3529.2752 | 3540.2909 | 3528.7495 | 0 |
| 1733436000 | 3510.69 | -42.86 | -1.21 | 3547.5061 | 3548.341 | 3510.69 | 0 |
| 1733349600 | 3553.5486 | 47.31 | 1.35 | 3537.14 | 3553.8501 | 3530.6723 | 0 |
| 1733263200 | 3506.2402 | -6.06 | -0.17 | 3503.392 | 3509.7059 | 3498.2387 | 0 |
| 1733176800 | 3512.3014 | 36.16 | 1.04 | 3484.29 | 3513.657 | 3484.29 | 0 |
| 1732917600 | 3476.1382 | 21.46 | 0.62 | 3465.5852 | 3485.7331 | 3464.9977 | 0 |
| 1732744800 | 3454.6737 | -31.85 | -0.91 | 3476.5192 | 3478.2186 | 3440.7636 | 0 |
| 1732658400 | 3486.5222 | -16.24 | -0.46 | 3506.9351 | 3510.8004 | 3475.0191 | 0 |
| 1732572000 | 3502.7665 | 46.94 | 1.36 | 3497.2083 | 3518.6844 | 3494.8427 | 0 |
| 1732312800 | 3455.8289 | 30.33 | 0.89 | 3431.3462 | 3457.0696 | 3430.8438 | 0 |
| 1732226400 | 3425.4989 | 57.9 | 1.72 | 3394.6658 | 3431.14 | 3382.583 | 0 |
| 1732140000 | 3367.5979 | 1.16 | 0.03 | 3366.2186 | 3367.5979 | 3335.0243 | 0 |
| 1732053600 | 3366.4394 | 11.08 | 0.33 | 3336.4527 | 3368.5951 | 3336.1125 | 0 |
| 1731967200 | 3355.3578 | 16.16 | 0.48 | 3341.3191 | 3360.6105 | 3341.2242 | 0 |
| 1731708000 | 3339.2021 | -74.86 | -2.19 | 3379.7328 | 3381.0669 | 3335.9068 | 0 |
| 1731621600 | 3414.0638 | -19.9 | -0.58 | 3444.3313 | 3444.4504 | 3413.2567 | 0 |
| 1731535200 | 3433.9684 | -9.93 | -0.29 | 3442.2157 | 3451.6332 | 3433.9684 | 0 |
| 1731448800 | 3443.9003 | -23.59 | -0.68 | 3455.4236 | 3463.1431 | 3427.7088 | 0 |
| 1731362400 | 3467.4889 | 7.51 | 0.22 | 3471.8769 | 3474.7372 | 3451.3666 | 0 |
| 1731103200 | 3459.974 | -8.12 | -0.23 | 3454.8888 | 3464.7036 | 3449.0971 | 0 |
| 1731016800 | 3468.097 | 48.77 | 1.43 | 3443.7249 | 3471.3091 | 3443.7249 | 0 |
