Hot Features
프리미엄
Dorsey Wright Developed Markets Technical Leaders Total Return (DWATRDM)
NASDAQI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 256.33895 | -0.75 | -0.29 | 257.82447 | 258.31514 | 255.49081 | 0 |
| 1738879200 | 257.08978 | -0.31 | -0.12 | 257.18624 | 257.46244 | 255.9503 | 0 |
| 1738792800 | 257.39959 | 3.12 | 1.23 | 254.86195 | 257.44842 | 254.6867 | 0 |
| 1738706400 | 254.28151 | 3.23 | 1.29 | 251.99167 | 254.78349 | 251.2259 | 0 |
| 1738620000 | 251.04868 | -3.8 | -1.49 | 248.50534 | 251.45362 | 247.7659 | 0 |
| 1738360800 | 254.84512 | -0.56 | -0.22 | 254.87105 | 256.41568 | 254.05207 | 0 |
| 1738274400 | 255.40436 | 3.16 | 1.25 | 253.38499 | 255.67351 | 253.11058 | 0 |
| 1738188000 | 252.24302 | 2 | 0.80 | 251.81034 | 252.45518 | 251.0713 | 0 |
| 1738101600 | 250.24458 | -0.83 | -0.33 | 249.31906 | 250.42173 | 248.9674 | 0 |
| 1738015200 | 251.07887 | -5.21 | -2.03 | 252.59977 | 253.81295 | 250.82357 | 0 |
| 1737756000 | 256.2874 | 2.07 | 0.81 | 256.49798 | 256.82261 | 255.62138 | 0 |
| 1737669600 | 254.21607 | 2.05 | 0.81 | 252.88969 | 254.94572 | 252.52135 | 0 |
| 1737583200 | 252.16112 | 4.36 | 1.76 | 250.58195 | 252.46687 | 250.58156 | 0 |
| 1737496800 | 247.7972 | 4.38 | 1.80 | 245.69301 | 248.28299 | 245.21531 | 0 |
| 1737151200 | 243.41565 | 1.62 | 0.67 | 241.83329 | 243.66411 | 241.74553 | 0 |
| 1737064800 | 241.79934 | 1.87 | 0.78 | 240.767 | 242.38707 | 240.35617 | 0 |
| 1736978400 | 239.92688 | 2.66 | 1.12 | 237.66781 | 240.38881 | 237.48527 | 0 |
| 1736892000 | 237.2639 | 1.27 | 0.54 | 237.10067 | 237.65307 | 236.29449 | 0 |
| 1736805600 | 235.99608 | -2.81 | -1.18 | 236.92391 | 236.98526 | 235.3085 | 0 |
| 1736546400 | 238.80577 | -2.54 | -1.05 | 241.00034 | 241.16843 | 237.93885 | 0 |
| 1736373600 | 241.34627 | -0.51 | -0.21 | 242.03649 | 242.4018 | 239.93538 | 0 |
| 1736287200 | 241.85923 | 0.09 | 0.04 | 242.4918 | 243.54097 | 241.12344 | 0 |
| 1736200800 | 241.77016 | 2.22 | 0.93 | 240.98762 | 243.18131 | 240.72413 | 0 |
| 1735941600 | 239.5501 | 0.53 | 0.22 | 239.37107 | 239.84553 | 238.7754 | 0 |
| 1735855200 | 239.01671 | -0.38 | -0.16 | 240.01134 | 240.08933 | 238.405 | 0 |
| 1735682400 | 239.39863 | -0 | -0.00 | 239.68932 | 240.07052 | 238.95951 | 0 |
| 1735596000 | 239.39956 | -1.47 | -0.61 | 239.88392 | 241.06319 | 238.3748 | 0 |
| 1735336800 | 240.86659 | 1.17 | 0.49 | 240.31162 | 241.35817 | 240.01178 | 0 |
| 1735250400 | 239.69686 | 0.38 | 0.16 | 239.96652 | 240.03801 | 239.56839 | 0 |
| 1735077600 | 239.31827 | 0.45 | 0.19 | 239.08005 | 239.58258 | 238.95657 | 0 |
| 1734991200 | 238.87177 | 1.1 | 0.46 | 239.18294 | 239.95016 | 238.28288 | 0 |
| 1734732000 | 237.77392 | -1.5 | -0.63 | 237.79806 | 238.98388 | 235.70012 | 0 |
| 1734645600 | 239.27119 | -5.04 | -2.06 | 239.93923 | 240.87589 | 238.95223 | 0 |
| 1734559200 | 244.31051 | -1.02 | -0.42 | 245.20054 | 246.14101 | 241.83267 | 0 |
| 1734472800 | 245.33467 | -1.77 | -0.71 | 245.99192 | 246.05657 | 245.21959 | 0 |
| 1734386400 | 247.10034 | 0.62 | 0.25 | 246.50888 | 247.35364 | 245.96354 | 0 |
| 1734127200 | 246.48454 | -1.37 | -0.55 | 247.56341 | 247.85715 | 246.29167 | 0 |
| 1734040800 | 247.85372 | -0.3 | -0.12 | 248.87616 | 249.10486 | 247.27584 | 0 |
| 1733954400 | 248.15393 | 1.15 | 0.47 | 246.74091 | 248.9517 | 246.69197 | 0 |
| 1733868000 | 247.0011 | -3.12 | -1.25 | 248.46494 | 248.51527 | 246.95619 | 0 |
| 1733781600 | 250.12076 | -1.51 | -0.60 | 251.05847 | 251.47047 | 249.18825 | 0 |
| 1733522400 | 251.63537 | -1.02 | -0.40 | 251.64766 | 252.44858 | 251.13803 | 0 |
| 1733436000 | 252.65648 | 1.45 | 0.58 | 251.67864 | 252.98467 | 251.062 | 0 |
| 1733349600 | 251.21032 | 1.29 | 0.52 | 249.79313 | 251.38898 | 249.50014 | 0 |
| 1733263200 | 249.91675 | 3.11 | 1.26 | 249.02351 | 250.38715 | 249.00468 | 0 |
| 1733176800 | 246.80905 | 0.78 | 0.32 | 246.24396 | 247.71876 | 245.96891 | 0 |
| 1732917600 | 246.02913 | 2.2 | 0.90 | 245.07815 | 246.58717 | 244.37712 | 0 |
| 1732744800 | 243.82625 | 1.34 | 0.55 | 242.85459 | 244.19847 | 242.33252 | 0 |
| 1732658400 | 242.48443 | -2.32 | -0.95 | 242.38987 | 243.75457 | 241.68052 | 0 |
| 1732572000 | 244.8039 | 1.76 | 0.73 | 244.57594 | 245.53797 | 244.09609 | 0 |
| 1732312800 | 243.04143 | 0.19 | 0.08 | 242.7585 | 243.26205 | 240.9596 | 0 |
| 1732226400 | 242.85166 | 1.97 | 0.82 | 241.34047 | 242.85196 | 240.2783 | 0 |
| 1732140000 | 240.88267 | -1.13 | -0.47 | 241.95592 | 242.16947 | 239.99035 | 0 |
| 1732053600 | 242.01632 | 0.8 | 0.33 | 241.97937 | 242.28353 | 239.88459 | 0 |
| 1731967200 | 241.21364 | 0.17 | 0.07 | 240.24129 | 241.91994 | 239.65845 | 0 |
| 1731708000 | 241.04627 | -2.45 | -1.01 | 242.11836 | 243.19075 | 240.73983 | 0 |
| 1731621600 | 243.49627 | -0.1 | -0.04 | 243.42834 | 244.42992 | 242.40588 | 0 |
| 1731535200 | 243.59977 | -1.3 | -0.53 | 243.50183 | 244.44664 | 242.14652 | 0 |
| 1731448800 | 244.90285 | -2.99 | -1.21 | 246.32195 | 246.52759 | 244.24805 | 0 |
| 1731362400 | 247.89562 | 2 | 0.81 | 247.52988 | 248.05369 | 247.2914 | 0 |
