Hot Features
프리미엄
Dorsey Wright Emerging Markets Technical Leaders Total Return (DWATREM)
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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 169.80056 | 1.2 | 0.71 | 169.81496 | 170.09571 | 169.68019 | 0 |
| 1738792800 | 168.59699 | 2.46 | 1.48 | 168.32746 | 168.81246 | 168.03069 | 0 |
| 1738706400 | 166.13807 | 0.88 | 0.53 | 165.84248 | 166.61498 | 165.83043 | 0 |
| 1738620000 | 165.26141 | -3.97 | -2.34 | 164.57385 | 165.4556 | 164.55562 | 0 |
| 1738360800 | 169.22828 | -0.99 | -0.58 | 169.34917 | 169.52696 | 168.60633 | 0 |
| 1738274400 | 170.22015 | 0.04 | 0.02 | 170.02494 | 170.25652 | 169.63453 | 0 |
| 1738188000 | 170.17978 | 0.42 | 0.25 | 169.67508 | 170.17978 | 169.62715 | 0 |
| 1738101600 | 169.75949 | -0.46 | -0.27 | 168.70956 | 169.77448 | 168.69181 | 0 |
| 1738015200 | 170.22428 | -1.25 | -0.73 | 170.14912 | 170.41142 | 169.6644 | 0 |
| 1737756000 | 171.47686 | 0.78 | 0.46 | 171.48968 | 171.54242 | 171.15305 | 0 |
| 1737669600 | 170.69249 | -0.74 | -0.43 | 170.62087 | 171.08725 | 170.40549 | 0 |
| 1737583200 | 171.43255 | 1.01 | 0.59 | 171.1322 | 171.77686 | 171.12173 | 0 |
| 1737496800 | 170.41856 | 2.64 | 1.57 | 170.46961 | 170.74884 | 170.23932 | 0 |
| 1737151200 | 167.77747 | 0.87 | 0.52 | 167.28783 | 168.20278 | 167.26251 | 0 |
| 1737064800 | 166.91044 | 2.1 | 1.27 | 166.93896 | 167.17809 | 166.74009 | 0 |
| 1736978400 | 164.81452 | -0.99 | -0.60 | 164.27174 | 165.237 | 164.11201 | 0 |
| 1736892000 | 165.80344 | 1.71 | 1.04 | 166.02162 | 166.12716 | 165.58395 | 0 |
| 1736805600 | 164.09522 | -4.13 | -2.46 | 164.47852 | 164.4823 | 163.89152 | 0 |
| 1736546400 | 168.22754 | -4.27 | -2.48 | 168.91506 | 169.0313 | 167.92282 | 0 |
| 1736373600 | 172.49934 | -2.41 | -1.38 | 172.73869 | 173.03677 | 172.42063 | 0 |
| 1736287200 | 174.91421 | 1.45 | 0.84 | 174.90722 | 175.05436 | 174.64382 | 0 |
| 1736200800 | 173.46212 | 0.68 | 0.40 | 173.4419 | 174.22603 | 173.32041 | 0 |
| 1735941600 | 172.77927 | 0.34 | 0.20 | 172.8791 | 173.03807 | 172.61311 | 0 |
| 1735855200 | 172.4371 | -2.13 | -1.22 | 172.32161 | 172.5729 | 172.23007 | 0 |
| 1735682400 | 174.5639 | -0.18 | -0.10 | 174.70636 | 174.78587 | 174.37958 | 0 |
| 1735596000 | 174.739 | -0.51 | -0.29 | 174.64085 | 174.98151 | 174.48605 | 0 |
| 1735336800 | 175.24732 | 0.24 | 0.14 | 175.10735 | 175.26323 | 174.66046 | 0 |
| 1735250400 | 175.00363 | 0.42 | 0.24 | 174.0834 | 175.15393 | 174.05911 | 0 |
| 1735077600 | 174.58553 | -0.33 | -0.19 | 174.54877 | 174.68571 | 174.47886 | 0 |
| 1734991200 | 174.91156 | 0.43 | 0.25 | 175.7556 | 175.80989 | 174.82072 | 0 |
| 1734732000 | 174.48258 | -1 | -0.57 | 174.30905 | 175.0395 | 174.07632 | 0 |
| 1734645600 | 175.48395 | -2.52 | -1.42 | 175.38233 | 175.81928 | 175.239 | 0 |
| 1734559200 | 178.00794 | -0.36 | -0.20 | 179.11672 | 179.18929 | 176.68889 | 0 |
| 1734472800 | 178.37254 | -1.17 | -0.65 | 178.99406 | 179.05269 | 178.26872 | 0 |
| 1734386400 | 179.54176 | -1.05 | -0.58 | 179.92342 | 180.02756 | 179.40076 | 0 |
| 1734127200 | 180.59323 | -0.65 | -0.36 | 180.76554 | 180.90164 | 180.39269 | 0 |
| 1734040800 | 181.24639 | -0.3 | -0.17 | 182.06996 | 182.16016 | 181.04625 | 0 |
| 1733954400 | 181.55089 | -0.35 | -0.19 | 181.01506 | 181.95953 | 180.78588 | 0 |
| 1733868000 | 181.90454 | -1.07 | -0.59 | 181.84091 | 182.06374 | 181.63957 | 0 |
| 1733781600 | 182.97788 | 0.96 | 0.53 | 182.51651 | 183.29504 | 182.39867 | 0 |
| 1733522400 | 182.02191 | 0.39 | 0.21 | 182.32668 | 182.58715 | 181.76629 | 0 |
| 1733436000 | 181.63374 | 0.77 | 0.43 | 181.507 | 182.00605 | 181.31576 | 0 |
| 1733349600 | 180.86135 | 2.03 | 1.13 | 180.40945 | 180.92456 | 180.10707 | 0 |
| 1733263200 | 178.83378 | 1.5 | 0.85 | 178.65707 | 179.09995 | 178.31718 | 0 |
| 1733176800 | 177.32916 | 0.47 | 0.27 | 177.30249 | 177.5405 | 177.00767 | 0 |
| 1732917600 | 176.85998 | -0.57 | -0.32 | 176.9722 | 177.02864 | 176.11744 | 0 |
| 1732744800 | 177.43317 | -1.63 | -0.91 | 178.3089 | 178.44063 | 177.40865 | 0 |
| 1732658400 | 179.06405 | -1.55 | -0.86 | 179.21572 | 179.64753 | 179.03536 | 0 |
| 1732572000 | 180.61817 | 1.66 | 0.93 | 180.78401 | 181.02618 | 180.2719 | 0 |
| 1732312800 | 178.95674 | 0.42 | 0.23 | 179.12484 | 179.21449 | 178.62984 | 0 |
| 1732226400 | 178.53914 | 0.26 | 0.15 | 178.20394 | 178.65598 | 178.01338 | 0 |
| 1732140000 | 178.27428 | -0.94 | -0.52 | 178.10778 | 178.38241 | 177.91741 | 0 |
| 1732053600 | 179.21468 | 2.3 | 1.30 | 179.72519 | 179.80236 | 178.99823 | 0 |
| 1731967200 | 176.91846 | -0.21 | -0.12 | 176.47211 | 177.2962 | 176.43788 | 0 |
| 1731708000 | 177.12776 | 0.81 | 0.46 | 177.33166 | 177.67656 | 176.89106 | 0 |
| 1731621600 | 176.31695 | -1.11 | -0.63 | 176.54086 | 176.63756 | 175.78818 | 0 |
| 1731535200 | 177.42929 | -1.14 | -0.64 | 177.5953 | 178.31116 | 177.21822 | 0 |
| 1731448800 | 178.57106 | -2.91 | -1.60 | 178.60057 | 178.78152 | 178.24108 | 0 |
| 1731362400 | 181.47731 | -0.91 | -0.50 | 181.84212 | 181.86697 | 180.86658 | 0 |
| 1731103200 | 182.38687 | -0.04 | -0.02 | 182.40357 | 182.85456 | 181.34034 | 0 |
| 1731016800 | 182.42571 | 1.24 | 0.69 | 181.93915 | 183.19193 | 181.93851 | 0 |
