Hot Features
프리미엄
Dorsey Wright SmallCap Technical Leaders Total Return (DWATLSCT)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 347.35556 | 5.45 | 1.59 | 341.11811 | 347.4141 | 336.42672 | 0 |
| 1744318800 | 341.90895 | -13.31 | -3.75 | 346.63863 | 346.65032 | 334.23052 | 0 |
| 1744232400 | 355.21619 | 25.92 | 7.87 | 325.12244 | 358.53508 | 321.90399 | 0 |
| 1744146000 | 329.30052 | -8.29 | -2.46 | 349.24029 | 349.89541 | 325.54575 | 0 |
| 1744059600 | 337.58967 | -1.45 | -0.43 | 325.86135 | 349.31133 | 320.86147 | 0 |
| 1743800400 | 339.03507 | -19.04 | -5.32 | 345.06299 | 345.73922 | 333.43396 | 0 |
| 1743714000 | 358.07472 | -21.64 | -5.70 | 363.23668 | 364.69209 | 355.62837 | 0 |
| 1743627600 | 379.71806 | 6.78 | 1.82 | 367.95058 | 380.29278 | 367.87526 | 0 |
| 1743541200 | 372.93967 | -1.09 | -0.29 | 372.64213 | 376.48024 | 369.00732 | 0 |
| 1743454800 | 374.02632 | 0.42 | 0.11 | 368.35732 | 376.03983 | 363.17975 | 0 |
| 1743195600 | 373.60369 | -8.98 | -2.35 | 381.49487 | 382.02012 | 370.95868 | 0 |
| 1743109200 | 382.58043 | -4.27 | -1.10 | 385.01781 | 386.73883 | 381.76596 | 0 |
| 1743022800 | 386.84746 | -7.28 | -1.85 | 394.39387 | 394.85698 | 384.80086 | 0 |
| 1742936400 | 394.12766 | -2.42 | -0.61 | 395.66522 | 396.54587 | 393.1449 | 0 |
| 1742850000 | 396.54491 | 13.21 | 3.45 | 390.44978 | 396.71292 | 390.4354 | 0 |
| 1742590800 | 383.33433 | -1.29 | -0.34 | 379.45201 | 383.44785 | 378.64328 | 0 |
| 1742504400 | 384.62712 | -2.61 | -0.67 | 382.40246 | 389.54461 | 382.33702 | 0 |
| 1742418000 | 387.23569 | 10.66 | 2.83 | 377.65903 | 388.35332 | 377.47148 | 0 |
| 1742331600 | 376.57265 | -5.17 | -1.35 | 378.48261 | 378.62506 | 375.44263 | 0 |
| 1742245200 | 381.74381 | 2.11 | 0.56 | 378.84254 | 383.49677 | 378.23736 | 0 |
| 1741986000 | 379.62978 | 13.55 | 3.70 | 371.55179 | 379.63196 | 371.4975 | 0 |
| 1741899600 | 366.08093 | -9 | -2.40 | 374.9366 | 375.67586 | 364.08732 | 0 |
| 1741813200 | 375.08423 | 4.5 | 1.21 | 378.12768 | 379.98306 | 370.33934 | 0 |
| 1741726800 | 370.58223 | 5.58 | 1.53 | 365.60939 | 374.20123 | 363.37573 | 0 |
| 1741640400 | 364.99993 | -16.02 | -4.20 | 373.45141 | 373.83856 | 360.53757 | 0 |
| 1741384800 | 381.01611 | 1.06 | 0.28 | 378.9791 | 382.68881 | 369.04076 | 0 |
| 1741298400 | 379.95477 | -12.12 | -3.09 | 385.04711 | 388.94104 | 377.97009 | 0 |
| 1741212000 | 392.07913 | 4.39 | 1.13 | 387.06241 | 392.2738 | 384.44206 | 0 |
| 1741125600 | 387.68767 | -5.66 | -1.44 | 384.91158 | 394.78262 | 377.65628 | 0 |
| 1741039200 | 393.34293 | -14.88 | -3.64 | 410.27108 | 411.70668 | 391.20201 | 0 |
| 1740780000 | 408.21982 | 7.18 | 1.79 | 396.93125 | 408.23295 | 396.18916 | 0 |
| 1740693600 | 401.03793 | -9.64 | -2.35 | 411.51273 | 412.59137 | 400.97359 | 0 |
| 1740607200 | 410.67397 | 6.37 | 1.58 | 408.33914 | 415.14064 | 408.20848 | 0 |
| 1740520800 | 404.30494 | -3.6 | -0.88 | 407.43622 | 408.15353 | 398.98841 | 0 |
| 1740434400 | 407.90248 | -7.03 | -1.69 | 416.32329 | 416.32329 | 405.65436 | 0 |
| 1740175200 | 414.92904 | -18.52 | -4.27 | 437.48572 | 437.61046 | 414.77477 | 0 |
| 1740088800 | 433.44769 | -8.27 | -1.87 | 440.10996 | 440.61375 | 429.13321 | 0 |
| 1740002400 | 441.7181 | -3.58 | -0.80 | 443.24502 | 444.07354 | 440.42192 | 0 |
| 1739916000 | 445.29675 | -0.77 | -0.17 | 447.53954 | 448.77105 | 443.04651 | 0 |
| 1739570400 | 446.06349 | 0.3 | 0.07 | 446.98732 | 448.94931 | 444.5699 | 0 |
| 1739484000 | 445.76844 | 6.06 | 1.38 | 443.13706 | 445.87975 | 438.95836 | 0 |
| 1739397600 | 439.71257 | -2.16 | -0.49 | 434.38532 | 441.19871 | 434.20355 | 0 |
| 1739311200 | 441.87525 | -6.87 | -1.53 | 445.22254 | 446.00275 | 441.49902 | 0 |
| 1739224800 | 448.74449 | 3 | 0.67 | 448.97688 | 451.14547 | 446.10155 | 0 |
| 1738965600 | 445.74668 | -6.7 | -1.48 | 452.92704 | 454.60504 | 445.03569 | 0 |
| 1738879200 | 452.44573 | -1.44 | -0.32 | 456.85261 | 457.57439 | 449.98646 | 0 |
| 1738792800 | 453.8827 | 6.42 | 1.43 | 449.55885 | 454.96186 | 449.28229 | 0 |
| 1738706400 | 447.46309 | 8.11 | 1.85 | 440.99325 | 447.76756 | 440.83117 | 0 |
| 1738620000 | 439.3536 | -5.7 | -1.28 | 431.46804 | 441.76991 | 430.83327 | 0 |
| 1738360800 | 445.05385 | -4.32 | -0.96 | 450.6506 | 454.25509 | 443.16595 | 0 |
| 1738274400 | 449.3776 | 7.44 | 1.68 | 448.49955 | 452.66054 | 447.00104 | 0 |
| 1738188000 | 441.94011 | 0.96 | 0.22 | 440.85356 | 444.85132 | 438.13587 | 0 |
| 1738101600 | 440.97936 | 4.52 | 1.03 | 439.10812 | 441.30858 | 435.01779 | 0 |
| 1738015200 | 436.46341 | -16.89 | -3.73 | 442.89495 | 445.54053 | 433.30958 | 0 |
| 1737756000 | 453.356 | -3.71 | -0.81 | 457.12048 | 457.77371 | 451.99896 | 0 |
| 1737669600 | 457.06901 | 1.28 | 0.28 | 452.44077 | 457.12024 | 451.87105 | 0 |
| 1737583200 | 455.79061 | -0.9 | -0.20 | 456.88496 | 458.80039 | 453.82495 | 0 |
| 1737496800 | 456.69162 | 16.05 | 3.64 | 446.1124 | 456.8166 | 446.11068 | 0 |
| 1737151200 | 440.64078 | 1.25 | 0.28 | 443.16878 | 444.29354 | 439.46662 | 0 |
| 1737064800 | 439.38956 | 1.86 | 0.42 | 437.36766 | 441.0694 | 437.0585 | 0 |
| 1736978400 | 437.5339 | 12.1 | 2.84 | 437.57767 | 439.34113 | 433.7068 | 0 |
| 1736892000 | 425.43545 | 9.92 | 2.39 | 422.11827 | 426.06206 | 418.71169 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
