Hot Features
프리미엄
Dorsey Wright Technical Leaders Malaysia NTR (DWATLMYNTR)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 2225.212 | 5.51 | 0.25 | 2230.3395 | 2233.4388 | 2222.7243 | 0 |
| 1732226400 | 2219.7024 | -8.05 | -0.36 | 2222.4423 | 2223.9078 | 2217.1685 | 0 |
| 1732140000 | 2227.7489 | 5.51 | 0.25 | 2221.2429 | 2227.7489 | 2219.1145 | 0 |
| 1732053600 | 2222.2426 | 11 | 0.50 | 2224.7945 | 2228.1278 | 2220.8031 | 0 |
| 1731967200 | 2211.2399 | 9.48 | 0.43 | 2207.4663 | 2216.1862 | 2205.4755 | 0 |
| 1731708000 | 2201.7596 | -4.55 | -0.21 | 2202.1538 | 2204.8078 | 2199.0541 | 0 |
| 1731621600 | 2206.3048 | -28.6 | -1.28 | 2206.2784 | 2210.0148 | 2203.709 | 0 |
| 1731535200 | 2234.9042 | 7.56 | 0.34 | 2226.1486 | 2240.1925 | 2222.8311 | 0 |
| 1731448800 | 2227.3437 | -3.16 | -0.14 | 2229.9004 | 2233.4561 | 2226.6634 | 0 |
| 1731362400 | 2230.5033 | -26.87 | -1.19 | 2232.8132 | 2235.5541 | 2229.2397 | 0 |
| 1731103200 | 2257.3721 | 9.55 | 0.42 | 2251.6871 | 2258.1451 | 2246.3518 | 0 |
| 1731016800 | 2247.8212 | -13.34 | -0.59 | 2251.972 | 2255.2167 | 2246.8006 | 0 |
| 1730930400 | 2261.1637 | 0.62 | 0.03 | 2256.0691 | 2262.4483 | 2253.8507 | 0 |
| 1730844000 | 2260.5475 | 15.82 | 0.70 | 2255.2422 | 2260.8076 | 2252.0197 | 0 |
| 1730757600 | 2244.7239 | 9 | 0.40 | 2246.5654 | 2248.397 | 2242.4161 | 0 |
| 1730494800 | 2235.7193 | 4.87 | 0.22 | 2230.9087 | 2235.9746 | 2228.3197 | 0 |
| 1730408400 | 2230.8444 | 0 | 0.00 | 2230.794 | 2230.8449 | 2230.794 | 0 |
| 1730322000 | 2230.8444 | -9.03 | -0.40 | 2224.8975 | 2234.9559 | 2222.8105 | 0 |
| 1730235600 | 2239.8703 | -8.37 | -0.37 | 2244.7112 | 2252.5517 | 2239.8703 | 0 |
| 1730149200 | 2248.2441 | -20.68 | -0.91 | 2250.6925 | 2254.9661 | 2243.8684 | 0 |
| 1729890000 | 2268.9204 | -8.06 | -0.35 | 2272.7847 | 2276.5114 | 2267.6106 | 0 |
| 1729803600 | 2276.9847 | -14.88 | -0.65 | 2279.197 | 2282.3696 | 2274.8924 | 0 |
| 1729717200 | 2291.8625 | -5.16 | -0.22 | 2294.9375 | 2299.1157 | 2288.7045 | 0 |
| 1729630800 | 2297.027 | -14.24 | -0.62 | 2303.7253 | 2304.7064 | 2297.027 | 0 |
| 1729544400 | 2311.2689 | 6.66 | 0.29 | 2306.3032 | 2312.8811 | 2303.4074 | 0 |
| 1729285200 | 2304.6116 | 7.77 | 0.34 | 2307.0717 | 2309.3141 | 2302.1945 | 0 |
| 1729198800 | 2296.8373 | -6.06 | -0.26 | 2290.9779 | 2300.3572 | 2288.9424 | 0 |
| 1729112400 | 2302.8993 | 9.82 | 0.43 | 2281.7192 | 2304.8314 | 2280.8978 | 0 |
| 1729026000 | 2293.0814 | 2.35 | 0.10 | 2290.0128 | 2298.6826 | 2287.8823 | 0 |
| 1728939600 | 2290.7309 | -0.38 | -0.02 | 2289.6152 | 2293.8371 | 2288.1028 | 0 |
| 1728680400 | 2291.107 | 6.4 | 0.28 | 2292.1498 | 2295.6334 | 2287.8752 | 0 |
| 1728594000 | 2284.7113 | -1.6 | -0.07 | 2282.0156 | 2285.5101 | 2273.0586 | 0 |
| 1728507600 | 2286.3087 | 9.33 | 0.41 | 2284.0438 | 2289.2519 | 2283.2372 | 0 |
| 1728421200 | 2276.978 | 5.97 | 0.26 | 2270.215 | 2279.8676 | 2269.5349 | 0 |
| 1728334800 | 2271.0077 | -20.08 | -0.88 | 2268.0196 | 2277.248 | 2262.0554 | 0 |
| 1728075600 | 2291.0875 | -7.1 | -0.31 | 2283.0311 | 2294.4041 | 2280.8941 | 0 |
| 1727989200 | 2298.1826 | -27.57 | -1.19 | 2302.134 | 2307.1245 | 2297.0949 | 0 |
| 1727902800 | 2325.7516 | -28.48 | -1.21 | 2325.2815 | 2331.3371 | 2319.2453 | 0 |
| 1727816400 | 2354.2354 | -15.46 | -0.65 | 2335.025 | 2354.2354 | 2332.6908 | 0 |
| 1727730000 | 2369.6922 | -7.79 | -0.33 | 2376.8437 | 2383.034 | 2363.5665 | 0 |
| 1727470800 | 2377.482 | 16.84 | 0.71 | 2363.8689 | 2380.3647 | 2357.0184 | 0 |
| 1727384400 | 2360.6439 | -21.55 | -0.90 | 2366.9157 | 2367.6305 | 2352.3281 | 0 |
| 1727298000 | 2382.1899 | -20.07 | -0.84 | 2378.5578 | 2385.8141 | 2367.4579 | 0 |
| 1727211600 | 2402.2597 | 34.13 | 1.44 | 2387.7143 | 2406.5468 | 2374.2534 | 0 |
| 1727125200 | 2368.1299 | -0.91 | -0.04 | 2376.969 | 2378.31 | 2362.4955 | 0 |
| 1726866000 | 2369.0393 | 33.65 | 1.44 | 2377.6669 | 2382.844 | 2366.2257 | 0 |
| 1726779600 | 2335.3888 | 70.64 | 3.12 | 2301.5602 | 2337.0541 | 2296.4454 | 0 |
| 1726693200 | 2264.7467 | -3.66 | -0.16 | 2259.7654 | 2266.4868 | 2256.136 | 0 |
| 1726606800 | 2268.405 | 61.02 | 2.76 | 2238.4342 | 2270.5375 | 2238.4342 | 0 |
| 1726520400 | 2207.3835 | 0 | 0.00 | 2207.1275 | 2207.6401 | 2203.2347 | 0 |
| 1726261200 | 2207.3835 | 67.97 | 3.18 | 2197.7498 | 2212.5584 | 2195.0187 | 0 |
| 1726174800 | 2139.4164 | 39.79 | 1.90 | 2136.8556 | 2142.8838 | 2129.9504 | 0 |
| 1726088400 | 2099.6266 | -29.98 | -1.41 | 2095.3499 | 2111.126 | 2095.3499 | 0 |
| 1726002000 | 2129.6053 | 27.08 | 1.29 | 2130.2401 | 2133.7143 | 2115.2734 | 0 |
| 1725915600 | 2102.5243 | -42.62 | -1.99 | 2107.2488 | 2116.8977 | 2097.4845 | 0 |
| 1725656400 | 2145.1471 | -22.47 | -1.04 | 2148.047 | 2149.0862 | 2133.6661 | 0 |
| 1725570000 | 2167.6135 | -25.08 | -1.14 | 2169.5277 | 2173.5162 | 2162.7689 | 0 |
| 1725483600 | 2192.69 | -21.5 | -0.97 | 2202.672 | 2205.8256 | 2189.1697 | 0 |
| 1725397200 | 2214.1911 | -7.75 | -0.35 | 2212.446 | 2220.6767 | 2210.7162 | 0 |
| 1725051600 | 2221.9438 | 78.38 | 3.66 | 2200.6116 | 2227.871 | 2198.1185 | 0 |
| 1724965200 | 2143.5614 | -26.46 | -1.22 | 2149.3909 | 2149.3909 | 2130.1434 | 0 |
| 1724878800 | 2170.0233 | -77.2 | -3.44 | 2207.8535 | 2211.5503 | 2162.5876 | 0 |
| 1724792400 | 2247.2224 | 4.32 | 0.19 | 2245.2787 | 2250.4019 | 2240.4272 | 0 |
| 1724706000 | 2242.8981 | 29.33 | 1.33 | 2246.4593 | 2250.5811 | 2229.3095 | 0 |
| 1724446800 | 2213.5653 | -32.15 | -1.43 | 2212.9878 | 2219.1578 | 2208.5723 | 0 |
