Hot Features
프리미엄
Dorsey Wright Focus Five Total Return (DWANQFFT)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 3745.4196 | 35.36 | 0.95 | 3752.8684 | 3756.4499 | 3741.4023 | 0 |
| 1737064800 | 3710.0578 | 16.6 | 0.45 | 3699.8718 | 3718.4936 | 3696.1518 | 0 |
| 1736978400 | 3693.4594 | 65.12 | 1.79 | 3706.6669 | 3710.7301 | 3688.8871 | 0 |
| 1736892000 | 3628.337 | 40.9 | 1.14 | 3616.5854 | 3636.2744 | 3601.63 | 0 |
| 1736805600 | 3587.4333 | 0.32 | 0.01 | 3551.2503 | 3591.2698 | 3547.5845 | 0 |
| 1736546400 | 3587.1084 | -61.8 | -1.69 | 3611.5531 | 3612.0962 | 3569.89 | 0 |
| 1736373600 | 3648.9071 | 1.18 | 0.03 | 3640.1616 | 3650.2632 | 3625.638 | 0 |
| 1736287200 | 3647.723 | -40.13 | -1.09 | 3701.9706 | 3702.4835 | 3635.2693 | 0 |
| 1736200800 | 3687.8503 | 27.2 | 0.74 | 3693.6237 | 3715.2233 | 3684.8539 | 0 |
| 1735941600 | 3660.648 | 43.44 | 1.20 | 3634.1681 | 3662.4794 | 3628.6333 | 0 |
| 1735855200 | 3617.2096 | -4.39 | -0.12 | 3653.6042 | 3661.9805 | 3607.4427 | 0 |
| 1735682400 | 3621.5958 | -14.97 | -0.41 | 3649.527 | 3650.4388 | 3619.8445 | 0 |
| 1735596000 | 3636.5707 | -39.12 | -1.06 | 3636.8004 | 3651.3288 | 3604.4392 | 0 |
| 1735336800 | 3675.6927 | -42.3 | -1.14 | 3694.3937 | 3694.9738 | 3659.1539 | 0 |
| 1735250400 | 3717.9938 | 5.6 | 0.15 | 3695.5455 | 3719.1945 | 3693.2776 | 0 |
| 1735077600 | 3712.3903 | 34.14 | 0.93 | 3685.6254 | 3712.3903 | 3683.3612 | 0 |
| 1734991200 | 3678.2489 | 7.77 | 0.21 | 3664.4492 | 3678.2489 | 3649.184 | 0 |
| 1734732000 | 3670.4774 | 46.75 | 1.29 | 3597.5131 | 3696.2727 | 3597.5131 | 0 |
| 1734645600 | 3623.7324 | -4.94 | -0.14 | 3667.037 | 3675.5284 | 3622.9436 | 0 |
| 1734559200 | 3628.6694 | -147.6 | -3.91 | 3779.1719 | 3781.3684 | 3628.6694 | 0 |
| 1734472800 | 3776.2658 | -35.36 | -0.93 | 3795.8004 | 3798.4968 | 3769.2358 | 0 |
| 1734386400 | 3811.627 | 18.63 | 0.49 | 3794.8552 | 3817.8692 | 3792.6482 | 0 |
| 1734127200 | 3792.9926 | 1.96 | 0.05 | 3808.2227 | 3811.7514 | 3777.9381 | 0 |
| 1734040800 | 3791.0315 | -21.05 | -0.55 | 3791.5434 | 3801.2327 | 3790.2085 | 0 |
| 1733954400 | 3812.0824 | 54.83 | 1.46 | 3787.7693 | 3818.6004 | 3787.7693 | 0 |
| 1733868000 | 3757.2535 | -41.23 | -1.09 | 3799.3554 | 3803.3728 | 3753.8418 | 0 |
| 1733781600 | 3798.4802 | -30.21 | -0.79 | 3836.8711 | 3846.9281 | 3798.4802 | 0 |
| 1733522400 | 3828.6894 | 26.91 | 0.71 | 3821.9014 | 3833.8305 | 3821.3322 | 0 |
| 1733436000 | 3801.7753 | -46.41 | -1.21 | 3841.6439 | 3842.548 | 3801.7753 | 0 |
| 1733349600 | 3848.1874 | 51.23 | 1.35 | 3830.4182 | 3848.5138 | 3823.4143 | 0 |
| 1733263200 | 3796.9565 | -6.56 | -0.17 | 3793.8721 | 3800.7095 | 3788.2915 | 0 |
| 1733176800 | 3803.5203 | 39.16 | 1.04 | 3773.1863 | 3804.9882 | 3773.1863 | 0 |
| 1732917600 | 3764.3586 | 23.24 | 0.62 | 3752.9306 | 3774.749 | 3752.2944 | 0 |
| 1732744800 | 3741.1144 | -34.49 | -0.91 | 3764.7712 | 3766.6114 | 3726.0509 | 0 |
| 1732658400 | 3775.6036 | -17.59 | -0.46 | 3797.709 | 3801.8948 | 3763.1467 | 0 |
| 1732572000 | 3793.1948 | 50.83 | 1.36 | 3787.1757 | 3810.4325 | 3784.6139 | 0 |
| 1732312800 | 3742.3654 | 32.84 | 0.89 | 3715.8527 | 3743.709 | 3715.3086 | 0 |
| 1732226400 | 3709.5206 | 62.7 | 1.72 | 3676.131 | 3715.6294 | 3663.0464 | 0 |
| 1732140000 | 3646.8188 | 1.25 | 0.03 | 3645.3251 | 3646.8188 | 3611.5444 | 0 |
| 1732053600 | 3645.5642 | 12 | 0.33 | 3613.0912 | 3647.8986 | 3612.7228 | 0 |
| 1731967200 | 3633.5638 | 17.5 | 0.48 | 3618.3611 | 3639.252 | 3618.2584 | 0 |
| 1731708000 | 3616.0686 | -81.07 | -2.19 | 3659.9598 | 3661.4045 | 3612.5 | 0 |
| 1731621600 | 3697.1374 | -21.55 | -0.58 | 3729.9145 | 3730.0435 | 3696.2633 | 0 |
| 1731535200 | 3718.6923 | -10.76 | -0.29 | 3727.6234 | 3737.8218 | 3718.6923 | 0 |
| 1731448800 | 3729.4477 | -25.54 | -0.68 | 3741.9265 | 3750.2861 | 3711.9137 | 0 |
| 1731362400 | 3754.9922 | 8.14 | 0.22 | 3759.744 | 3762.8414 | 3737.5331 | 0 |
| 1731103200 | 3746.8542 | -8.8 | -0.23 | 3741.3473 | 3751.9759 | 3735.0754 | 0 |
| 1731016800 | 3755.6507 | 52.81 | 1.43 | 3729.2577 | 3759.1291 | 3729.2577 | 0 |
| 1730930400 | 3702.8371 | 113.31 | 3.16 | 3662.8681 | 3704.9732 | 3649.2714 | 0 |
| 1730844000 | 3589.5248 | 47.25 | 1.33 | 3545.6457 | 3590.561 | 3545.6457 | 0 |
| 1730757600 | 3542.2795 | -3.86 | -0.11 | 3540.4056 | 3560.065 | 3534.0514 | 0 |
| 1730494800 | 3546.1428 | 28.77 | 0.82 | 3542.9374 | 3563.9117 | 3535.7183 | 0 |
| 1730408400 | 3517.3691 | -73.08 | -2.04 | 3578.4586 | 3578.8604 | 3514.4418 | 0 |
| 1730322000 | 3590.4446 | -39.12 | -1.08 | 3599.7448 | 3616.3328 | 3589.8104 | 0 |
| 1730235600 | 3629.5675 | 28.61 | 0.79 | 3583.7326 | 3633.2068 | 3575.7631 | 0 |
| 1730149200 | 3600.9624 | 22.11 | 0.62 | 3596.1383 | 3607.1029 | 3595.5097 | 0 |
| 1729890000 | 3578.8499 | 16.33 | 0.46 | 3593.7304 | 3615.2892 | 3578.8499 | 0 |
| 1729803600 | 3562.5168 | 9.43 | 0.27 | 3571.9906 | 3575.0854 | 3560.6102 | 0 |
| 1729717200 | 3553.0904 | -34.01 | -0.95 | 3579.8581 | 3582.7704 | 3528.671 | 0 |
| 1729630800 | 3587.1026 | -23.09 | -0.64 | 3590.1303 | 3596.1852 | 3583.1267 | 0 |
| 1729544400 | 3610.1963 | -21.76 | -0.60 | 3615.9296 | 3626.6142 | 3603.4486 | 0 |
