Hot Features
프리미엄
Dorsey Wright Technical Leaders Malaysia MYR Index NTR (DWATLMYMYRNTR)
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 |
|---|---|---|---|---|---|---|---|
| 1744750800 | 1320.6035 | 11.02 | 0.84 | 1321.4699 | 1323.6418 | 1318.5327 | 0 |
| 1744664400 | 1309.5882 | 23.68 | 1.84 | 1304.3779 | 1311.3576 | 1303.5009 | 0 |
| 1744405200 | 1285.9051 | -1.06 | -0.08 | 1294.1341 | 1294.4946 | 1283.1792 | 0 |
| 1744318800 | 1286.9673 | 59.56 | 4.85 | 1285.7354 | 1288.1506 | 1283.0399 | 0 |
| 1744232400 | 1227.4104 | -32.99 | -2.62 | 1217.5655 | 1229.4985 | 1215.2358 | 0 |
| 1744146000 | 1260.3965 | 6.41 | 0.51 | 1264.0574 | 1265.2909 | 1260.3965 | 0 |
| 1744059600 | 1253.9851 | -90.58 | -6.74 | 1251.638 | 1254.7893 | 1246.8101 | 0 |
| 1743800400 | 1344.5622 | -17.25 | -1.27 | 1345.2455 | 1345.5728 | 1339.8554 | 0 |
| 1743714000 | 1361.8107 | -3.7 | -0.27 | 1365.0262 | 1365.0262 | 1357.4518 | 0 |
| 1743627600 | 1365.5154 | 5.91 | 0.43 | 1362.2399 | 1366.7747 | 1361.1071 | 0 |
| 1743541200 | 1359.6023 | 0 | 0.00 | 1359.6023 | 1359.6023 | 1359.6023 | 0 |
| 1743454800 | 1359.6023 | 0 | 0.00 | 1359.6023 | 1359.6023 | 1359.6023 | 0 |
| 1743195600 | 1359.6023 | -15.37 | -1.12 | 1366.1189 | 1367.0124 | 1358.7532 | 0 |
| 1743109200 | 1374.9746 | 15.71 | 1.16 | 1368.7629 | 1374.9746 | 1368.442 | 0 |
| 1743022800 | 1359.2656 | 1.6 | 0.12 | 1361.5401 | 1362.673 | 1358.3001 | 0 |
| 1742936400 | 1357.6658 | 7.61 | 0.56 | 1354.2901 | 1359.5936 | 1354.2186 | 0 |
| 1742850000 | 1350.0519 | -16.35 | -1.20 | 1352.1845 | 1354.1323 | 1348.4876 | 0 |
| 1742590800 | 1366.3979 | -3.71 | -0.27 | 1362.8735 | 1366.3979 | 1360.4374 | 0 |
| 1742504400 | 1370.1033 | 2.65 | 0.19 | 1367.0152 | 1371.6271 | 1365.94 | 0 |
| 1742418000 | 1367.4565 | -2.24 | -0.16 | 1364.4523 | 1370.7731 | 1362.7883 | 0 |
| 1742331600 | 1369.7005 | 0 | 0.00 | 1369.7005 | 1369.7005 | 1369.7005 | 0 |
| 1742245200 | 1369.7005 | 19.02 | 1.41 | 1371.94 | 1372.9514 | 1367.3294 | 0 |
| 1741986000 | 1350.6813 | 13.21 | 0.99 | 1346.5759 | 1353.157 | 1345.4306 | 0 |
| 1741899600 | 1337.4684 | 24.51 | 1.87 | 1339.0458 | 1340.4875 | 1335.7884 | 0 |
| 1741813200 | 1312.9579 | -21.53 | -1.61 | 1308.9522 | 1312.9579 | 1306.6432 | 0 |
| 1741726800 | 1334.4885 | -26.5 | -1.95 | 1328.5995 | 1334.7112 | 1327.832 | 0 |
| 1741640400 | 1360.9861 | -9.92 | -0.72 | 1366.3445 | 1366.5681 | 1360.9861 | 0 |
| 1741384800 | 1370.9034 | -9.32 | -0.68 | 1369.1389 | 1373.5411 | 1367.211 | 0 |
| 1741298400 | 1380.225 | -1.89 | -0.14 | 1378.4739 | 1380.225 | 1374.9353 | 0 |
| 1741212000 | 1382.1176 | 23.95 | 1.76 | 1377.7624 | 1384.9084 | 1377.2395 | 0 |
| 1741125600 | 1358.166 | -28.16 | -2.03 | 1358.7647 | 1360.6498 | 1355.5546 | 0 |
| 1741039200 | 1386.3277 | -0.77 | -0.06 | 1387.2919 | 1388.7245 | 1384.7549 | 0 |
| 1740780000 | 1387.0974 | -18.14 | -1.29 | 1390.353 | 1391.9933 | 1385.3445 | 0 |
| 1740693600 | 1405.2402 | 7.84 | 0.56 | 1403.6331 | 1407.6175 | 1402.4775 | 0 |
| 1740607200 | 1397.4002 | 18.65 | 1.35 | 1395.4674 | 1397.7851 | 1393.5782 | 0 |
| 1740520800 | 1378.7523 | -29.23 | -2.08 | 1379.8509 | 1382.2141 | 1377.9078 | 0 |
| 1740434400 | 1407.9862 | -18.75 | -1.31 | 1406.2748 | 1409.9692 | 1404.9752 | 0 |
| 1740175200 | 1426.7399 | 17.09 | 1.21 | 1420.3359 | 1426.7399 | 1418.9199 | 0 |
| 1740088800 | 1409.6461 | -2.97 | -0.21 | 1405.3696 | 1410.0752 | 1405.2538 | 0 |
| 1740002400 | 1412.6137 | -1.18 | -0.08 | 1412.3205 | 1413.8522 | 1409.7611 | 0 |
| 1739916000 | 1413.7902 | -9.51 | -0.67 | 1407.9777 | 1413.7902 | 1406.5679 | 0 |
| 1739570400 | 1423.3047 | 4.55 | 0.32 | 1420.7211 | 1423.3047 | 1418.7655 | 0 |
| 1739484000 | 1418.7563 | -1.72 | -0.12 | 1418.0313 | 1419.782 | 1415.653 | 0 |
| 1739397600 | 1420.4735 | 7.38 | 0.52 | 1419.2045 | 1420.7367 | 1416.4522 | 0 |
| 1739311200 | 1413.0908 | 0 | 0.00 | 1413.0908 | 1413.0908 | 1413.0908 | 0 |
| 1739224800 | 1413.0908 | -4.87 | -0.34 | 1415.6881 | 1416.6932 | 1413.0908 | 0 |
| 1738965600 | 1417.9585 | 7.45 | 0.53 | 1418.239 | 1419.9317 | 1416.6389 | 0 |
| 1738879200 | 1410.5076 | 9.77 | 0.70 | 1407.7476 | 1410.5076 | 1406.6541 | 0 |
| 1738792800 | 1400.7408 | 19.3 | 1.40 | 1399.9606 | 1404.2752 | 1398.6057 | 0 |
| 1738706400 | 1381.4458 | 8.36 | 0.61 | 1379.3518 | 1381.9949 | 1378.5299 | 0 |
| 1738620000 | 1373.0851 | -3.87 | -0.28 | 1373.0735 | 1376.0696 | 1370.486 | 0 |
| 1738360800 | 1376.9567 | 9.02 | 0.66 | 1380.3189 | 1381.3476 | 1376.9567 | 0 |
| 1738274400 | 1367.9353 | 0 | 0.00 | 1367.9353 | 1367.9353 | 1367.9353 | 0 |
| 1738188000 | 1367.9353 | 0 | 0.00 | 1367.9353 | 1367.9353 | 1367.9353 | 0 |
| 1738101600 | 1367.9353 | -9.52 | -0.69 | 1365.7117 | 1370.9648 | 1364.5917 | 0 |
| 1738015200 | 1377.4559 | -32.96 | -2.34 | 1379.4627 | 1381.7416 | 1377.4559 | 0 |
| 1737756000 | 1410.4123 | -23.09 | -1.61 | 1408.4028 | 1411.5215 | 1407.8911 | 0 |
| 1737669600 | 1433.507 | -4.91 | -0.34 | 1429.7581 | 1434.7862 | 1428.7943 | 0 |
| 1737583200 | 1438.4217 | -2.08 | -0.14 | 1439.1799 | 1440.3044 | 1437.0426 | 0 |
| 1737496800 | 1440.4993 | 28.39 | 2.01 | 1439.5028 | 1443.319 | 1438.1049 | 0 |
| 1737151200 | 1412.1049 | 10.11 | 0.72 | 1406.8577 | 1415.628 | 1406.7063 | 0 |
| 1737064800 | 1401.9906 | -8.2 | -0.58 | 1400.3176 | 1405.6648 | 1399.6563 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
