Hot Features
프리미엄
Dorsey Wright Basic Materials Technical Leaders (DWBM)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 1811.7389 | -11.12 | -0.61 | 1831.371 | 1834.3875 | 1811.3237 | 0 |
| 1739484000 | 1822.8547 | 22.13 | 1.23 | 1808.8207 | 1824.5481 | 1802.8066 | 0 |
| 1739397600 | 1800.7292 | -16.63 | -0.92 | 1798.3624 | 1814.6024 | 1792.1814 | 0 |
| 1739311200 | 1817.3595 | 0.82 | 0.05 | 1812.5481 | 1830.8319 | 1810.6762 | 0 |
| 1739224800 | 1816.5403 | 26.67 | 1.49 | 1812.2514 | 1822.8917 | 1805.9111 | 0 |
| 1738965600 | 1789.8676 | -19.45 | -1.07 | 1811.9856 | 1817.0833 | 1786.1559 | 0 |
| 1738879200 | 1809.3147 | -6.08 | -0.33 | 1827.3349 | 1829.4577 | 1794.9112 | 0 |
| 1738792800 | 1815.3928 | 0.89 | 0.05 | 1815.7088 | 1822.3953 | 1808.935 | 0 |
| 1738706400 | 1814.5022 | 21.86 | 1.22 | 1799.6469 | 1816.9085 | 1799.2603 | 0 |
| 1738620000 | 1792.6394 | -11.88 | -0.66 | 1777.7582 | 1806.9738 | 1770.9839 | 0 |
| 1738360800 | 1804.5202 | -11.56 | -0.64 | 1813.9115 | 1826.4267 | 1797.8144 | 0 |
| 1738274400 | 1816.0775 | 2.17 | 0.12 | 1815.5513 | 1818.6575 | 1800.6059 | 0 |
| 1738188000 | 1813.9064 | 7.45 | 0.41 | 1804.9952 | 1821.873 | 1804.6423 | 0 |
| 1738101600 | 1806.4599 | 5.01 | 0.28 | 1804.7121 | 1811.4407 | 1798.8018 | 0 |
| 1738015200 | 1801.4544 | -27.05 | -1.48 | 1811.8168 | 1812.2604 | 1794.3935 | 0 |
| 1737756000 | 1828.5044 | -12.08 | -0.66 | 1848.6892 | 1849.579 | 1822.8146 | 0 |
| 1737669600 | 1840.5806 | 10.25 | 0.56 | 1819.4706 | 1840.7593 | 1817.6209 | 0 |
| 1737583200 | 1830.3341 | -16.95 | -0.92 | 1849.3324 | 1850.046 | 1830.1534 | 0 |
| 1737496800 | 1847.2834 | 16.31 | 0.89 | 1846.7594 | 1852.7819 | 1840.9589 | 0 |
| 1737151200 | 1830.9718 | 13.47 | 0.74 | 1830.0418 | 1842.161 | 1826.2298 | 0 |
| 1737064800 | 1817.5044 | 9.19 | 0.51 | 1809.6928 | 1820.2515 | 1805.1515 | 0 |
| 1736978400 | 1808.3134 | 27.37 | 1.54 | 1813.8309 | 1813.862 | 1798.2745 | 0 |
| 1736892000 | 1780.9386 | 19.38 | 1.10 | 1772.8263 | 1783.2904 | 1763.2479 | 0 |
| 1736805600 | 1761.5541 | 39.95 | 2.32 | 1713.8946 | 1761.5541 | 1712.2608 | 0 |
| 1736546400 | 1721.607 | -12.67 | -0.73 | 1720.4073 | 1725.7582 | 1710.2498 | 0 |
| 1736373600 | 1734.2773 | -2.88 | -0.17 | 1729.6416 | 1734.2773 | 1718.5628 | 0 |
| 1736287200 | 1737.1575 | -10.43 | -0.60 | 1752.2961 | 1758.1863 | 1725.2175 | 0 |
| 1736200800 | 1747.5852 | 22.29 | 1.29 | 1746.4926 | 1764.6957 | 1746.4043 | 0 |
| 1735941600 | 1725.3 | 9.02 | 0.53 | 1721.9358 | 1729.4589 | 1711.5788 | 0 |
| 1735855200 | 1716.2833 | -4.71 | -0.27 | 1732.7757 | 1745.1993 | 1715.7506 | 0 |
| 1735682400 | 1720.9924 | 6.96 | 0.41 | 1720.2078 | 1730.4686 | 1716.8288 | 0 |
| 1735596000 | 1714.0285 | -21.42 | -1.23 | 1721.9407 | 1723.4301 | 1704.3265 | 0 |
| 1735336800 | 1735.448 | -21.89 | -1.25 | 1744.3834 | 1755.6906 | 1727.0315 | 0 |
| 1735250400 | 1757.3395 | 3.85 | 0.22 | 1745.5204 | 1758.6295 | 1743.1987 | 0 |
| 1735077600 | 1753.4881 | 11.03 | 0.63 | 1745.9089 | 1753.5252 | 1738.9682 | 0 |
| 1734991200 | 1742.4543 | 3.46 | 0.20 | 1734.5138 | 1744.6982 | 1724.2369 | 0 |
| 1734732000 | 1738.9915 | 14.07 | 0.82 | 1713.0086 | 1752.566 | 1713.0086 | 0 |
| 1734645600 | 1724.9195 | -12.31 | -0.71 | 1745.2716 | 1754.0581 | 1724.0126 | 0 |
| 1734559200 | 1737.2263 | -71.1 | -3.93 | 1809.5778 | 1818.6606 | 1731.7121 | 0 |
| 1734472800 | 1808.3275 | -20.43 | -1.12 | 1815.8994 | 1822.6452 | 1805.3985 | 0 |
| 1734386400 | 1828.7562 | -17.52 | -0.95 | 1839.2715 | 1845.5761 | 1826.5678 | 0 |
| 1734127200 | 1846.2779 | -22.51 | -1.20 | 1857.5248 | 1860.9405 | 1840.5031 | 0 |
| 1734040800 | 1868.7869 | -23.9 | -1.26 | 1882.3226 | 1887.2216 | 1868.6698 | 0 |
| 1733954400 | 1892.686 | 0.85 | 0.04 | 1897.5776 | 1899.8038 | 1889.2428 | 0 |
| 1733868000 | 1891.8406 | -17.25 | -0.90 | 1906.1853 | 1906.3969 | 1888.8692 | 0 |
| 1733781600 | 1909.0949 | -0.92 | -0.05 | 1929.6112 | 1936.9877 | 1908.8379 | 0 |
| 1733522400 | 1910.0166 | -11.08 | -0.58 | 1927.6334 | 1927.6429 | 1904.6843 | 0 |
| 1733436000 | 1921.0982 | -18.73 | -0.97 | 1936.5077 | 1936.514 | 1915.4102 | 0 |
| 1733349600 | 1939.8289 | -20.46 | -1.04 | 1957.9116 | 1960.3023 | 1934.2536 | 0 |
| 1733263200 | 1960.2893 | 1.61 | 0.08 | 1967.097 | 1973.4836 | 1956.6271 | 0 |
| 1733176800 | 1958.6776 | 1.9 | 0.10 | 1960.398 | 1963.0078 | 1942.6064 | 0 |
| 1732917600 | 1956.7765 | 7.15 | 0.37 | 1955.9109 | 1963.7116 | 1954.16 | 0 |
| 1732744800 | 1949.6217 | -10.17 | -0.52 | 1966.9999 | 1978.4275 | 1947.8843 | 0 |
| 1732658400 | 1959.7951 | -11.05 | -0.56 | 1961.1936 | 1961.767 | 1950.9893 | 0 |
| 1732572000 | 1970.8405 | 24.99 | 1.28 | 1954.2425 | 1976.8491 | 1953.9641 | 0 |
| 1732312800 | 1945.8508 | 23.28 | 1.21 | 1924.0297 | 1946.9497 | 1924.0297 | 0 |
| 1732226400 | 1922.5677 | 21.18 | 1.11 | 1904.6088 | 1925.2221 | 1900.0081 | 0 |
| 1732140000 | 1901.3838 | 2.89 | 0.15 | 1898.6484 | 1902.6427 | 1891.0621 | 0 |
| 1732053600 | 1898.494 | 2.03 | 0.11 | 1882.1036 | 1898.5852 | 1878.8551 | 0 |
| 1731967200 | 1896.4634 | 22.93 | 1.22 | 1884.0327 | 1901.2543 | 1883.638 | 0 |
