Hot Features
프리미엄
Dorsey Wright Technical Leaders Malaysia MYR Index TR (DWATLMYMYRTR)
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 |
|---|---|---|---|---|---|---|---|
| 1738620000 | 1373.0851 | -3.87 | -0.28 | 1372.9193 | 1376.0696 | 1370.486 | 0 |
| 1738360800 | 1376.9567 | 9.02 | 0.66 | 1380.6241 | 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 | 1439.0949 | 1440.3044 | 1437.0426 | 0 |
| 1737496800 | 1440.4993 | 28.39 | 2.01 | 1439.6717 | 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 |
| 1736978400 | 1410.1933 | -32.86 | -2.28 | 1414.6303 | 1415.2195 | 1405.4161 | 0 |
| 1736892000 | 1443.0518 | -13.76 | -0.94 | 1447.803 | 1447.9452 | 1441.5463 | 0 |
| 1736805600 | 1456.8157 | -24.33 | -1.64 | 1455.8858 | 1458.3355 | 1455.04 | 0 |
| 1736546400 | 1481.1446 | -18.14 | -1.21 | 1479.4266 | 1481.8785 | 1477.3447 | 0 |
| 1736373600 | 1499.2856 | -5.21 | -0.35 | 1495.0763 | 1499.8042 | 1495.0333 | 0 |
| 1736287200 | 1504.4961 | 4.98 | 0.33 | 1502.3769 | 1505.5198 | 1501.436 | 0 |
| 1736200800 | 1499.5138 | -1.31 | -0.09 | 1498.3359 | 1501.5777 | 1496.3303 | 0 |
| 1735941600 | 1500.8199 | 15.41 | 1.04 | 1499.8188 | 1502.601 | 1498.6106 | 0 |
| 1735855200 | 1485.4109 | -7.92 | -0.53 | 1485.5331 | 1485.9952 | 1482.101 | 0 |
| 1735682400 | 1493.3304 | -2.81 | -0.19 | 1494.8467 | 1497.8142 | 1493.3304 | 0 |
| 1735596000 | 1496.1441 | 8.66 | 0.58 | 1494.3797 | 1497.9564 | 1492.7093 | 0 |
| 1735336800 | 1487.4884 | 16.45 | 1.12 | 1487.3698 | 1491.0932 | 1486.34 | 0 |
| 1735250400 | 1471.0346 | 5.18 | 0.35 | 1472.2737 | 1473.475 | 1469.9999 | 0 |
| 1735077600 | 1465.8542 | 2.88 | 0.20 | 1462.976 | 1466.0546 | 1461.9555 | 0 |
| 1734991200 | 1462.9742 | -4.41 | -0.30 | 1461.1931 | 1463.2185 | 1459.3795 | 0 |
| 1734732000 | 1467.3797 | -4.14 | -0.28 | 1468.9123 | 1471.4293 | 1464.7447 | 0 |
| 1734645600 | 1471.5225 | -2.51 | -0.17 | 1467.9997 | 1472.2338 | 1465.4706 | 0 |
| 1734559200 | 1474.0364 | 4.35 | 0.30 | 1474.0179 | 1476.8164 | 1473.2852 | 0 |
| 1734472800 | 1469.6842 | -15.54 | -1.05 | 1470.0396 | 1471.4854 | 1466.5405 | 0 |
| 1734386400 | 1485.2204 | -13.95 | -0.93 | 1482.7559 | 1486.9206 | 1482.4142 | 0 |
| 1734127200 | 1499.167 | 10.93 | 0.73 | 1497.9149 | 1500.8761 | 1497.0488 | 0 |
| 1734040800 | 1488.2387 | 1.65 | 0.11 | 1485.7947 | 1490.8756 | 1484.5646 | 0 |
| 1733954400 | 1486.5889 | -16.92 | -1.13 | 1486.1232 | 1488.4547 | 1483.9673 | 0 |
| 1733868000 | 1503.5127 | 3.66 | 0.24 | 1504.1119 | 1505.4927 | 1501.0862 | 0 |
| 1733781600 | 1499.855 | -0.02 | -0.00 | 1495.5817 | 1499.855 | 1495.0907 | 0 |
| 1733522400 | 1499.8738 | 11.5 | 0.77 | 1495.8955 | 1499.8738 | 1494.1579 | 0 |
| 1733436000 | 1488.3767 | 4.77 | 0.32 | 1482.9215 | 1488.3767 | 1482.483 | 0 |
| 1733349600 | 1483.6089 | 7.56 | 0.51 | 1484.3206 | 1485.0601 | 1481.1104 | 0 |
| 1733263200 | 1476.0517 | 10.86 | 0.74 | 1473.0932 | 1476.0517 | 1471.7572 | 0 |
| 1733176800 | 1465.1956 | -7.21 | -0.49 | 1464.0219 | 1466.7322 | 1463.2547 | 0 |
| 1732917600 | 1472.4049 | -2.96 | -0.20 | 1473.859 | 1473.859 | 1469.9121 | 0 |
| 1732744800 | 1475.3637 | 5.88 | 0.40 | 1477.9558 | 1480.2689 | 1475.3637 | 0 |
| 1732658400 | 1469.4811 | -1.84 | -0.12 | 1472.1452 | 1473.4073 | 1469.3698 | 0 |
| 1732572000 | 1471.3195 | 5.99 | 0.41 | 1475.7885 | 1478.6253 | 1471.3195 | 0 |
| 1732312800 | 1465.3336 | 5.26 | 0.36 | 1466.8692 | 1468.9404 | 1465.3336 | 0 |
| 1732226400 | 1460.0695 | -6.28 | -0.43 | 1464.0007 | 1464.9661 | 1460.0695 | 0 |
| 1732140000 | 1466.3475 | 1.33 | 0.09 | 1463.3744 | 1466.3475 | 1461.8984 | 0 |
| 1732053600 | 1465.0156 | 4.65 | 0.32 | 1465.7469 | 1466.7603 | 1463.4068 | 0 |
| 1731967200 | 1460.3696 | 9.51 | 0.66 | 1457.3243 | 1460.3696 | 1456.5626 | 0 |
| 1731708000 | 1450.8631 | -6.25 | -0.43 | 1451.561 | 1452.9165 | 1450.3621 | 0 |
| 1731621600 | 1457.1102 | -8.18 | -0.56 | 1458.8815 | 1459.8862 | 1455.9184 | 0 |
| 1731535200 | 1465.2918 | 8.57 | 0.59 | 1463.4889 | 1465.2918 | 1461.5042 | 0 |
| 1731448800 | 1456.7234 | 6.81 | 0.47 | 1457.4424 | 1459.7663 | 1455.3267 | 0 |
| 1731362400 | 1449.9128 | -8.32 | -0.57 | 1450.657 | 1453.2619 | 1449.8749 | 0 |
| 1731103200 | 1458.2283 | -0.79 | -0.05 | 1457.211 | 1459.3867 | 1456.005 | 0 |
| 1731016800 | 1459.0164 | -8.66 | -0.59 | 1463.3704 | 1464.3153 | 1459.0164 | 0 |
| 1730930400 | 1467.6769 | 19.73 | 1.36 | 1463.7379 | 1467.8182 | 1462.2985 | 0 |
| 1730844000 | 1447.9508 | 1.2 | 0.08 | 1447.3779 | 1449.3989 | 1446.3732 | 0 |
| 1730757600 | 1446.7489 | 3.83 | 0.27 | 1448.267 | 1449.2817 | 1446.7489 | 0 |
