Hot Features
프리미엄
Dorsey Wright SmallCap Technical Leaders (DWATLSC)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 419.23387 | 8.69 | 2.12 | 411.7405 | 419.23526 | 411.53797 | 0 |
| 1735855200 | 410.54811 | 2.24 | 0.55 | 411.59729 | 414.44545 | 404.92975 | 0 |
| 1735682400 | 408.30719 | 0.29 | 0.07 | 410.83574 | 411.50507 | 406.99215 | 0 |
| 1735596000 | 408.01422 | -2.76 | -0.67 | 406.35921 | 409.67517 | 401.42703 | 0 |
| 1735336800 | 410.76993 | -8.24 | -1.97 | 415.88855 | 416.0777 | 406.83205 | 0 |
| 1735250400 | 419.01292 | 5.57 | 1.35 | 411.28499 | 419.14905 | 410.86913 | 0 |
| 1735077600 | 413.44617 | 2.25 | 0.55 | 410.99628 | 413.44617 | 408.79723 | 0 |
| 1734991200 | 411.1917 | -2.21 | -0.54 | 412.44371 | 412.66767 | 407.85159 | 0 |
| 1734732000 | 413.40638 | 4.81 | 1.18 | 402.37534 | 416.32949 | 402.37534 | 0 |
| 1734645600 | 408.59426 | 0.9 | 0.22 | 411.78425 | 414.85623 | 407.08945 | 0 |
| 1734559200 | 407.69765 | -21.12 | -4.93 | 432.09203 | 432.09203 | 404.17018 | 0 |
| 1734472800 | 428.82204 | -5.26 | -1.21 | 431.0656 | 431.69531 | 425.78918 | 0 |
| 1734386400 | 434.08623 | 4.33 | 1.01 | 429.46719 | 435.56557 | 429.3214 | 0 |
| 1734127200 | 429.75956 | -3.85 | -0.89 | 433.55861 | 435.06182 | 428.10817 | 0 |
| 1734040800 | 433.61039 | -8.8 | -1.99 | 440.75143 | 441.88498 | 433.59818 | 0 |
| 1733954400 | 442.40955 | 4.33 | 0.99 | 441.96984 | 445.03038 | 440.2585 | 0 |
| 1733868000 | 438.08406 | -1.56 | -0.36 | 439.31377 | 441.59872 | 437.73946 | 0 |
| 1733781600 | 439.64533 | -10.52 | -2.34 | 451.88905 | 451.96977 | 439.64415 | 0 |
| 1733522400 | 450.16563 | 1.34 | 0.30 | 452.02026 | 452.21686 | 448.83815 | 0 |
| 1733436000 | 448.82495 | -6.13 | -1.35 | 453.98873 | 454.21726 | 448.6325 | 0 |
| 1733349600 | 454.95716 | 1.52 | 0.34 | 454.1393 | 456.09731 | 452.12495 | 0 |
| 1733263200 | 453.43564 | -3.63 | -0.79 | 456.4132 | 456.69497 | 451.70204 | 0 |
| 1733176800 | 457.06514 | -0.96 | -0.21 | 459.2645 | 459.91381 | 455.34935 | 0 |
| 1732917600 | 458.0243 | -1.19 | -0.26 | 461.04103 | 461.50658 | 457.61221 | 0 |
| 1732744800 | 459.21732 | -2.22 | -0.48 | 464.18062 | 464.8741 | 458.13207 | 0 |
| 1732658400 | 461.43636 | -0.59 | -0.13 | 459.28299 | 461.87628 | 457.74708 | 0 |
| 1732572000 | 462.02288 | 3.77 | 0.82 | 463.21944 | 466.2051 | 460.8122 | 0 |
| 1732312800 | 458.25397 | 9.11 | 2.03 | 451.3966 | 458.53095 | 451.26844 | 0 |
| 1732226400 | 449.14335 | 8.38 | 1.90 | 443.22471 | 451.58222 | 442.79469 | 0 |
| 1732140000 | 440.76648 | -0.71 | -0.16 | 441.71907 | 441.83582 | 436.43273 | 0 |
| 1732053600 | 441.47315 | 8.95 | 2.07 | 428.51924 | 441.47367 | 428.49673 | 0 |
| 1731967200 | 432.52474 | 2 | 0.47 | 431.54787 | 435.28188 | 429.50638 | 0 |
| 1731708000 | 430.5218 | -8.34 | -1.90 | 439.7654 | 439.76931 | 429.62496 | 0 |
| 1731621600 | 438.86446 | -8.93 | -1.99 | 448.24104 | 449.23161 | 438.14446 | 0 |
| 1731535200 | 447.79509 | -5.13 | -1.13 | 456.55234 | 458.80577 | 447.46407 | 0 |
| 1731448800 | 452.92062 | -10.39 | -2.24 | 460.26952 | 462.57902 | 451.38189 | 0 |
| 1731362400 | 463.31442 | 7.72 | 1.69 | 461.42144 | 464.08787 | 460.15638 | 0 |
| 1731103200 | 455.59643 | 12.18 | 2.75 | 445.04559 | 455.88163 | 444.816 | 0 |
| 1731016800 | 443.41344 | -0.45 | -0.10 | 442.39768 | 446.26625 | 440.96486 | 0 |
| 1730930400 | 443.86559 | 23.41 | 5.57 | 437.01557 | 444.00087 | 434.22775 | 0 |
| 1730844000 | 420.45573 | 8.47 | 2.06 | 410.19333 | 420.46837 | 410.19333 | 0 |
| 1730757600 | 411.98485 | 1.94 | 0.47 | 408.76058 | 415.17348 | 407.70954 | 0 |
| 1730494800 | 410.0476 | 2.88 | 0.71 | 411.31517 | 413.61792 | 408.57927 | 0 |
| 1730408400 | 407.16894 | -9.74 | -2.34 | 415.03563 | 415.07947 | 407.14883 | 0 |
| 1730322000 | 416.90467 | 0.48 | 0.11 | 415.3911 | 420.57393 | 415.09395 | 0 |
| 1730235600 | 416.42713 | -0.64 | -0.15 | 413.92424 | 416.42865 | 412.49417 | 0 |
| 1730149200 | 417.0689 | 6.61 | 1.61 | 414.51708 | 418.13933 | 414.40877 | 0 |
| 1729890000 | 410.46044 | -2.13 | -0.52 | 415.26186 | 416.64269 | 410.23589 | 0 |
| 1729803600 | 412.5879 | 1.04 | 0.25 | 412.95196 | 414.53605 | 410.51448 | 0 |
| 1729717200 | 411.54741 | -4.1 | -0.99 | 412.84806 | 414.50375 | 407.81086 | 0 |
| 1729630800 | 415.6514 | -2.54 | -0.61 | 416.76798 | 417.10381 | 415.23103 | 0 |
| 1729544400 | 418.19132 | -6.53 | -1.54 | 424.45245 | 424.58665 | 417.4607 | 0 |
| 1729285200 | 424.7215 | 0.04 | 0.01 | 426.2369 | 426.29133 | 424.24381 | 0 |
| 1729198800 | 424.68196 | -2.54 | -0.59 | 428.19978 | 428.24465 | 424.56237 | 0 |
| 1729112400 | 427.22216 | 7.6 | 1.81 | 423.23344 | 427.48749 | 421.95975 | 0 |
| 1729026000 | 419.62701 | 0.88 | 0.21 | 418.42152 | 422.52134 | 415.40857 | 0 |
| 1728939600 | 418.74317 | 2.14 | 0.51 | 417.09202 | 419.19174 | 415.98753 | 0 |
| 1728680400 | 416.60028 | 10.5 | 2.59 | 406.47149 | 416.60166 | 406.38561 | 0 |
| 1728594000 | 406.09693 | -4.07 | -0.99 | 405.60634 | 406.15664 | 403.33389 | 0 |
| 1728507600 | 410.16587 | 0.31 | 0.08 | 409.39609 | 411.99504 | 408.10361 | 0 |
| 1728421200 | 409.85213 | 3.73 | 0.92 | 408.65319 | 411.41124 | 408.51471 | 0 |
| 1728334800 | 406.12378 | -6.31 | -1.53 | 410.71574 | 410.71935 | 403.78614 | 0 |
| 1728075600 | 412.43006 | 7.6 | 1.88 | 411.0718 | 412.44417 | 408.38163 | 0 |
