Hot Features
프리미엄
Dorsey Wright Technical Leaders Malaysia TR (DWATLMYTR)
NASDAQI
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 2166.6147 | 8.96 | 0.42 | 2169.4854 | 2172.0259 | 2165.8834 | 0 |
| 1738879200 | 2157.6583 | 8.89 | 0.41 | 2154.6508 | 2163.0222 | 2152.0277 | 0 |
| 1738792800 | 2148.7732 | 39.85 | 1.89 | 2150.3979 | 2154.585 | 2141.7515 | 0 |
| 1738706400 | 2108.9214 | 27.28 | 1.31 | 2099.4255 | 2110.5837 | 2097.3276 | 0 |
| 1738620000 | 2081.6372 | -14.07 | -0.67 | 2075.8193 | 2082.149 | 2073.5267 | 0 |
| 1738360800 | 2095.7022 | -16.84 | -0.80 | 2104.3528 | 2105.1871 | 2095.6552 | 0 |
| 1738274400 | 2112.5402 | 0 | 0.00 | 2113.7435 | 2113.7913 | 2112.5402 | 0 |
| 1738188000 | 2112.5402 | 0 | 0.00 | 2113.0216 | 2113.9838 | 2112.5402 | 0 |
| 1738101600 | 2112.5402 | -21.75 | -1.02 | 2105.7986 | 2119.7787 | 2104.9807 | 0 |
| 1738015200 | 2134.2878 | -51.56 | -2.36 | 2138.3739 | 2143.3757 | 2132.5831 | 0 |
| 1737756000 | 2185.851 | -2.55 | -0.12 | 2176.3729 | 2190.8559 | 2175.8082 | 0 |
| 1737669600 | 2188.3984 | -11.22 | -0.51 | 2179.9288 | 2190.666 | 2177.6756 | 0 |
| 1737583200 | 2199.6134 | 16.02 | 0.73 | 2195.0025 | 2200.6055 | 2192.4482 | 0 |
| 1737496800 | 2183.5951 | 57.53 | 2.71 | 2181.415 | 2187.4788 | 2168.8149 | 0 |
| 1737151200 | 2126.0643 | 13.59 | 0.64 | 2118.8694 | 2132.4099 | 2118.6414 | 0 |
| 1737064800 | 2112.477 | -14.01 | -0.66 | 2110.1906 | 2117.5578 | 2108.7396 | 0 |
| 1736978400 | 2126.4897 | -46.65 | -2.15 | 2131.9957 | 2132.8836 | 2117.8738 | 0 |
| 1736892000 | 2173.1401 | -18.3 | -0.83 | 2181.9903 | 2182.2046 | 2171.8384 | 0 |
| 1736805600 | 2191.4355 | -43.29 | -1.94 | 2191.2514 | 2195.5735 | 2189.5078 | 0 |
| 1736546400 | 2234.722 | -24.36 | -1.08 | 2230.4933 | 2234.722 | 2227.7908 | 0 |
| 1736373600 | 2259.0783 | -15.43 | -0.68 | 2254.8893 | 2262.3449 | 2254.3123 | 0 |
| 1736287200 | 2274.5068 | 19.34 | 0.86 | 2267.2109 | 2274.5068 | 2264.8335 | 0 |
| 1736200800 | 2255.1646 | -7.48 | -0.33 | 2250.6491 | 2255.6689 | 2247.6365 | 0 |
| 1735941600 | 2262.6464 | 12.48 | 0.55 | 2261.8911 | 2264.9798 | 2259.3795 | 0 |
| 1735855200 | 2250.1665 | -15.54 | -0.69 | 2249.7995 | 2250.4994 | 2244.6017 | 0 |
| 1735682400 | 2265.7046 | -7.06 | -0.31 | 2267.4986 | 2270.5074 | 2263.0734 | 0 |
| 1735596000 | 2272.7691 | 15.93 | 0.71 | 2268.2604 | 2274.7582 | 2265.5222 | 0 |
| 1735336800 | 2256.8411 | 23.72 | 1.06 | 2253.6388 | 2259.0282 | 2252.0786 | 0 |
| 1735250400 | 2233.125 | 16.79 | 0.76 | 2233.0073 | 2236.4139 | 2231.0549 | 0 |
| 1735077600 | 2216.3339 | 5.83 | 0.26 | 2211.4892 | 2216.3339 | 2209.7991 | 0 |
| 1734991200 | 2210.5015 | 2.2 | 0.10 | 2207.712 | 2211.4866 | 2204.8245 | 0 |
| 1734732000 | 2208.3051 | -7.46 | -0.34 | 2210.6116 | 2214.3995 | 2204.3395 | 0 |
| 1734645600 | 2215.7685 | -21.41 | -0.96 | 2211.2003 | 2217.3317 | 2207.3908 | 0 |
| 1734559200 | 2237.1813 | 4.86 | 0.22 | 2237.6543 | 2242.4038 | 2236.542 | 0 |
| 1734472800 | 2232.3237 | -30.69 | -1.36 | 2235.3658 | 2239.81 | 2226.8395 | 0 |
| 1734386400 | 2263.0152 | -22.53 | -0.99 | 2260.5293 | 2266.4032 | 2259.7519 | 0 |
| 1734127200 | 2285.5488 | 10.01 | 0.44 | 2281.4353 | 2286.3195 | 2280.2698 | 0 |
| 1734040800 | 2275.5357 | 0.48 | 0.02 | 2271.2878 | 2279.0549 | 2269.4076 | 0 |
| 1733954400 | 2275.0599 | -28.5 | -1.24 | 2275.8874 | 2279.9726 | 2272.5858 | 0 |
| 1733868000 | 2303.5582 | 4.05 | 0.18 | 2305.9869 | 2307.6345 | 2301.1916 | 0 |
| 1733781600 | 2299.512 | -2.89 | -0.13 | 2293.2199 | 2300.0322 | 2292.4671 | 0 |
| 1733522400 | 2302.4018 | 21.78 | 0.95 | 2297.075 | 2303.705 | 2294.436 | 0 |
| 1733436000 | 2280.6248 | 20.07 | 0.89 | 2273.8065 | 2281.8617 | 2272.9287 | 0 |
| 1733349600 | 2260.5549 | 20.32 | 0.91 | 2263.4184 | 2264.8475 | 2255.742 | 0 |
| 1733263200 | 2240.2352 | 11.49 | 0.52 | 2237.0962 | 2242.7438 | 2235.0673 | 0 |
| 1733176800 | 2228.7446 | -18.52 | -0.82 | 2224.7145 | 2233.1508 | 2223.5487 | 0 |
| 1732917600 | 2247.2689 | -5.78 | -0.26 | 2253.0363 | 2253.0363 | 2244.7439 | 0 |
| 1732744800 | 2253.0514 | 16.53 | 0.74 | 2258.7894 | 2262.8341 | 2251.0246 | 0 |
| 1732658400 | 2236.5165 | -5.56 | -0.25 | 2235.806 | 2237.7229 | 2231.5911 | 0 |
| 1732572000 | 2242.0809 | 16.87 | 0.76 | 2243.8509 | 2248.1643 | 2235.5029 | 0 |
| 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 |
