Hot Features
프리미엄
Dorsey Wright International Focus Five Total Return (DWANQIFFT)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 1237.2786 | -10.49 | -0.84 | 1247.7702 | 1249.5829 | 1237.2786 | 0 |
| 1738274400 | 1247.7702 | 13.11 | 1.06 | 1234.661 | 1247.7702 | 1234.661 | 0 |
| 1738188000 | 1234.661 | 5.25 | 0.43 | 1229.4103 | 1235.7914 | 1229.4103 | 0 |
| 1738101600 | 1229.4103 | -0.4 | -0.03 | 1229.8092 | 1229.8092 | 1226.3812 | 0 |
| 1738015200 | 1229.8092 | 1.76 | 0.14 | 1228.0459 | 1229.8092 | 1225.3381 | 0 |
| 1737756000 | 1228.0459 | 3.34 | 0.27 | 1224.7012 | 1230.4914 | 1224.7012 | 0 |
| 1737669600 | 1224.7012 | 11.47 | 0.95 | 1213.2333 | 1224.7012 | 1213.2333 | 0 |
| 1737583200 | 1213.2333 | -6.83 | -0.56 | 1220.0605 | 1220.0605 | 1213.2333 | 0 |
| 1737496800 | 1220.0605 | 13.3 | 1.10 | 1206.7597 | 1220.0605 | 1206.7597 | 0 |
| 1737151200 | 1206.7597 | 17.4 | 1.46 | 1189.3571 | 1208.6652 | 1189.3571 | 0 |
| 1737064800 | 1189.3571 | -6.22 | -0.52 | 1195.5753 | 1195.5753 | 1189.3571 | 0 |
| 1736978400 | 1195.5753 | 10.6 | 0.89 | 1184.9707 | 1197.7357 | 1184.9707 | 0 |
| 1736892000 | 1184.9707 | 6.44 | 0.55 | 1178.5317 | 1185.0179 | 1178.5317 | 0 |
| 1736805600 | 1178.5317 | -7.63 | -0.64 | 1186.1663 | 1186.1663 | 1173.0567 | 0 |
| 1736546400 | 1186.1663 | -23 | -1.90 | 1209.1687 | 1209.1687 | 1183.8389 | 0 |
| 1736373600 | 1209.1687 | 2.05 | 0.17 | 1207.1223 | 1209.1687 | 1201.5728 | 0 |
| 1736287200 | 1207.1223 | -15.15 | -1.24 | 1222.2766 | 1223.7816 | 1207.1223 | 0 |
| 1736200800 | 1222.2766 | 0.95 | 0.08 | 1221.3298 | 1224.3436 | 1221.3298 | 0 |
| 1735941600 | 1221.3298 | 2.54 | 0.21 | 1218.7915 | 1222.4564 | 1218.7915 | 0 |
| 1735855200 | 1218.7915 | 1.25 | 0.10 | 1217.5464 | 1224.9568 | 1217.4833 | 0 |
| 1735682400 | 1217.5464 | -2.91 | -0.24 | 1220.4595 | 1223.6524 | 1217.5464 | 0 |
| 1735596000 | 1220.4595 | -2.88 | -0.24 | 1223.3395 | 1223.3395 | 1217.1498 | 0 |
| 1735336800 | 1223.3395 | -6.72 | -0.55 | 1230.0547 | 1230.0547 | 1223.1623 | 0 |
| 1735250400 | 1230.0547 | 9.53 | 0.78 | 1220.5289 | 1230.0547 | 1220.5289 | 0 |
| 1735077600 | 1220.5289 | 6.93 | 0.57 | 1213.6016 | 1222.7406 | 1213.4121 | 0 |
| 1734991200 | 1213.6016 | -1.69 | -0.14 | 1215.2952 | 1215.2952 | 1212.2429 | 0 |
| 1734732000 | 1215.2952 | 2.16 | 0.18 | 1213.138 | 1215.2952 | 1206.47 | 0 |
| 1734645600 | 1213.138 | -1.02 | -0.08 | 1214.1612 | 1220.3342 | 1213.138 | 0 |
| 1734559200 | 1214.1612 | -21.1 | -1.71 | 1235.2632 | 1237.9911 | 1214.1612 | 0 |
| 1734472800 | 1235.2632 | -6.16 | -0.50 | 1241.4205 | 1241.4205 | 1234.7229 | 0 |
| 1734386400 | 1241.4205 | -7.45 | -0.60 | 1248.8688 | 1248.8688 | 1241.4205 | 0 |
| 1734127200 | 1248.8688 | -0.02 | -0.00 | 1261.3904 | 1261.3904 | 1247.2102 | 0 |
| 1734040800 | 1248.8869 | -14.96 | -1.18 | 1263.8431 | 1263.8431 | 1248.8869 | 0 |
| 1733954400 | 1263.8431 | 12.09 | 0.97 | 1251.7579 | 1263.8431 | 1251.7579 | 0 |
| 1733868000 | 1251.7579 | -21.3 | -1.67 | 1273.0531 | 1273.0531 | 1251.7579 | 0 |
| 1733781600 | 1273.0531 | 11.54 | 0.91 | 1261.5175 | 1282.7135 | 1261.5175 | 0 |
| 1733522400 | 1261.5175 | -2.68 | -0.21 | 1264.2021 | 1267.5044 | 1259.9254 | 0 |
| 1733436000 | 1264.2021 | 11.33 | 0.90 | 1252.8755 | 1265.1036 | 1252.8755 | 0 |
| 1733349600 | 1252.8755 | 0.53 | 0.04 | 1252.3448 | 1253.3491 | 1249.6978 | 0 |
| 1733263200 | 1252.3448 | 3.19 | 0.26 | 1249.1572 | 1254.0916 | 1249.1572 | 0 |
| 1733176800 | 1249.1572 | 3.22 | 0.26 | 1245.9387 | 1249.2071 | 1244.3565 | 0 |
| 1732917600 | 1245.9387 | 13.14 | 1.07 | 1232.7997 | 1245.9387 | 1232.7997 | 0 |
| 1732744800 | 1232.7997 | 7.87 | 0.64 | 1224.9269 | 1232.7997 | 1224.2779 | 0 |
| 1732658400 | 1224.9269 | -11.89 | -0.96 | 1236.815 | 1236.815 | 1224.9269 | 0 |
| 1732572000 | 1236.815 | 9.67 | 0.79 | 1227.148 | 1237.242 | 1227.148 | 0 |
| 1732312800 | 1227.148 | 7.76 | 0.64 | 1219.3835 | 1227.148 | 1219.3835 | 0 |
| 1732226400 | 1219.3835 | -2.79 | -0.23 | 1222.1736 | 1222.1736 | 1216.2904 | 0 |
| 1732140000 | 1222.1736 | -2.56 | -0.21 | 1224.7348 | 1224.7348 | 1218.8834 | 0 |
| 1732053600 | 1224.7348 | -5.35 | -0.44 | 1230.0863 | 1230.0863 | 1221.1969 | 0 |
| 1731967200 | 1230.0863 | 5.96 | 0.49 | 1224.127 | 1230.0863 | 1222.5974 | 0 |
| 1731708000 | 1224.127 | 2.95 | 0.24 | 1221.1738 | 1224.127 | 1221.1738 | 0 |
| 1731621600 | 1221.1738 | -1.72 | -0.14 | 1222.8971 | 1227.6578 | 1221.1738 | 0 |
| 1731535200 | 1222.8971 | -7.1 | -0.58 | 1229.9921 | 1229.9921 | 1220.9539 | 0 |
| 1731448800 | 1229.9921 | -22.65 | -1.81 | 1252.6434 | 1252.6434 | 1229.9921 | 0 |
| 1731362400 | 1252.6434 | -1.8 | -0.14 | 1254.4453 | 1257.5494 | 1252.6434 | 0 |
| 1731103200 | 1254.4453 | -14.89 | -1.17 | 1269.3306 | 1269.3306 | 1254.4453 | 0 |
| 1731016800 | 1269.3306 | 12.73 | 1.01 | 1256.6033 | 1269.3306 | 1256.6033 | 0 |
| 1730930400 | 1256.6033 | -14.21 | -1.12 | 1270.8181 | 1270.8181 | 1250.4598 | 0 |
| 1730844000 | 1270.8181 | 18.19 | 1.45 | 1252.6238 | 1270.8181 | 1252.6238 | 0 |
| 1730757600 | 1252.6238 | -3.71 | -0.29 | 1256.3294 | 1259.2251 | 1252.6238 | 0 |
| 1730494800 | 1256.3294 | 5.3 | 0.42 | 1251.0323 | 1260.8038 | 1249.0897 | 0 |
