Hot Features
프리미엄
Dorsey Wright Consumer Staples Technical Leaders (DWCS)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 2514.3921 | 35.52 | 1.43 | 2486.2886 | 2522.8015 | 2465.7211 | 0 |
| 1744318800 | 2478.8752 | -18.98 | -0.76 | 2479.2601 | 2500.4861 | 2433.3248 | 0 |
| 1744232400 | 2497.8559 | 108.77 | 4.55 | 2367.1399 | 2509.3721 | 2364.2372 | 0 |
| 1744146000 | 2389.0813 | -39.5 | -1.63 | 2482.5599 | 2485.4867 | 2369.5711 | 0 |
| 1744059600 | 2428.583 | -29.46 | -1.20 | 2381.9268 | 2489.1664 | 2357.7734 | 0 |
| 1743800400 | 2458.0414 | -102.23 | -3.99 | 2514.4092 | 2528.2698 | 2450.0743 | 0 |
| 1743714000 | 2560.2665 | -18.45 | -0.72 | 2545.2037 | 2577.4119 | 2543.7264 | 0 |
| 1743627600 | 2578.7177 | 15.48 | 0.60 | 2549.1223 | 2581.0145 | 2549.0277 | 0 |
| 1743541200 | 2563.2426 | 22.95 | 0.90 | 2539.2752 | 2564.1436 | 2533.9292 | 0 |
| 1743454800 | 2540.2967 | 27.33 | 1.09 | 2494.4211 | 2547.9014 | 2494.4211 | 0 |
| 1743195600 | 2512.9638 | -17.21 | -0.68 | 2527.3849 | 2527.3849 | 2497.3491 | 0 |
| 1743109200 | 2530.1715 | 21.98 | 0.88 | 2509.1361 | 2534.0079 | 2503.0732 | 0 |
| 1743022800 | 2508.193 | 14.47 | 0.58 | 2496.731 | 2512.0164 | 2496.731 | 0 |
| 1742936400 | 2493.7242 | -5.59 | -0.22 | 2494.2793 | 2495.784 | 2480.593 | 0 |
| 1742850000 | 2499.3098 | 45.22 | 1.84 | 2477.0007 | 2500.7826 | 2476.222 | 0 |
| 1742590800 | 2454.0852 | -0.15 | -0.01 | 2437.9451 | 2459.197 | 2430.3366 | 0 |
| 1742504400 | 2454.232 | -16.88 | -0.68 | 2455.9052 | 2477.6759 | 2452.1637 | 0 |
| 1742418000 | 2471.1086 | 22.39 | 0.91 | 2445.3439 | 2476.4362 | 2442.4256 | 0 |
| 1742331600 | 2448.7138 | -38.89 | -1.56 | 2475.9477 | 2476.8119 | 2446.8156 | 0 |
| 1742245200 | 2487.6007 | 32.87 | 1.34 | 2452.0948 | 2495.9214 | 2451.9035 | 0 |
| 1741986000 | 2454.7317 | 37.5 | 1.55 | 2425.1628 | 2454.7317 | 2421.6644 | 0 |
| 1741899600 | 2417.2325 | -44.73 | -1.82 | 2463.1112 | 2463.7666 | 2405.4757 | 0 |
| 1741813200 | 2461.9618 | -5.03 | -0.20 | 2486.5912 | 2491.1954 | 2444.6645 | 0 |
| 1741726800 | 2466.9929 | -11.93 | -0.48 | 2468.4724 | 2490.6052 | 2452.9554 | 0 |
| 1741640400 | 2478.9252 | -37.19 | -1.48 | 2498.06 | 2514.9456 | 2462.7961 | 0 |
| 1741384800 | 2516.1125 | 8.79 | 0.35 | 2496.8819 | 2522.2865 | 2461.9166 | 0 |
| 1741298400 | 2507.3227 | -35.72 | -1.40 | 2526.66 | 2547.527 | 2502.2439 | 0 |
| 1741212000 | 2543.0404 | 2.8 | 0.11 | 2534.8235 | 2547.5013 | 2522.5155 | 0 |
| 1741125600 | 2540.2417 | -32.38 | -1.26 | 2553.1535 | 2568.3085 | 2537.0782 | 0 |
| 1741039200 | 2572.6242 | -30.96 | -1.19 | 2607.7417 | 2613.515 | 2560.9046 | 0 |
| 1740780000 | 2603.5886 | 41.82 | 1.63 | 2573.5639 | 2603.7217 | 2570.1002 | 0 |
| 1740693600 | 2561.7714 | -30.4 | -1.17 | 2599.6086 | 2603.9456 | 2560.8164 | 0 |
| 1740607200 | 2592.1758 | 2.71 | 0.10 | 2592.3692 | 2619.5041 | 2583.6124 | 0 |
| 1740520800 | 2589.4617 | 17.03 | 0.66 | 2580.3725 | 2592.5838 | 2569.0003 | 0 |
| 1740434400 | 2572.4276 | 10.16 | 0.40 | 2563.5554 | 2583.2788 | 2552.4728 | 0 |
| 1740175200 | 2562.2716 | -62.3 | -2.37 | 2617.0947 | 2621.3365 | 2554.7901 | 0 |
| 1740088800 | 2624.5681 | -28.32 | -1.07 | 2629.1466 | 2634.7336 | 2613.502 | 0 |
| 1740002400 | 2652.8887 | 10.79 | 0.41 | 2635.2601 | 2657.3398 | 2635.0762 | 0 |
| 1739916000 | 2642.0985 | -10.03 | -0.38 | 2649.859 | 2649.859 | 2628.3383 | 0 |
| 1739570400 | 2652.1243 | -20.18 | -0.76 | 2675.6162 | 2677.9461 | 2650.6404 | 0 |
| 1739484000 | 2672.3076 | 46.58 | 1.77 | 2641.8492 | 2672.3131 | 2637.7985 | 0 |
| 1739397600 | 2625.7248 | 8.53 | 0.33 | 2594.1338 | 2635.8336 | 2593.9827 | 0 |
| 1739311200 | 2617.1995 | 4.16 | 0.16 | 2612.5616 | 2617.5976 | 2597.2629 | 0 |
| 1739224800 | 2613.0351 | -6.54 | -0.25 | 2622.3894 | 2622.832 | 2600.4766 | 0 |
| 1738965600 | 2619.5768 | -15.87 | -0.60 | 2639.358 | 2644.8482 | 2617.0444 | 0 |
| 1738879200 | 2635.4495 | 7.63 | 0.29 | 2640.0876 | 2650.6746 | 2622.8825 | 0 |
| 1738792800 | 2627.8154 | 13.11 | 0.50 | 2615.9618 | 2628.2809 | 2607.9065 | 0 |
| 1738706400 | 2614.7044 | 8.71 | 0.33 | 2600.9355 | 2620.4575 | 2592.0041 | 0 |
| 1738620000 | 2605.9974 | -7.14 | -0.27 | 2568.0648 | 2616.8784 | 2565.335 | 0 |
| 1738360800 | 2613.1401 | -18.4 | -0.70 | 2628.2649 | 2635.7124 | 2604.4114 | 0 |
| 1738274400 | 2631.5359 | 31.32 | 1.20 | 2616.4721 | 2634.8071 | 2616.0704 | 0 |
| 1738188000 | 2600.2163 | 19.18 | 0.74 | 2582.2172 | 2608.8242 | 2582.2172 | 0 |
| 1738101600 | 2581.0368 | -5.26 | -0.20 | 2584.4278 | 2600.6067 | 2580.3447 | 0 |
| 1738015200 | 2586.2935 | 38.19 | 1.50 | 2543.6421 | 2586.5011 | 2541.8389 | 0 |
| 1737756000 | 2548.1057 | -2.61 | -0.10 | 2545.6331 | 2548.1338 | 2538.8303 | 0 |
| 1737669600 | 2550.7167 | 9.12 | 0.36 | 2536.8287 | 2552.185 | 2530.7537 | 0 |
| 1737583200 | 2541.5924 | -12.49 | -0.49 | 2557.5391 | 2557.5391 | 2538.8681 | 0 |
| 1737496800 | 2554.0855 | 23.83 | 0.94 | 2549.6149 | 2555.1643 | 2539.4507 | 0 |
| 1737151200 | 2530.2561 | 22.07 | 0.88 | 2523.2602 | 2536.1059 | 2518.9602 | 0 |
| 1737064800 | 2508.1819 | 16.28 | 0.65 | 2489.2512 | 2512.5368 | 2484.9301 | 0 |
| 1736978400 | 2491.9007 | 16.7 | 0.67 | 2507.9594 | 2512.7756 | 2481.3991 | 0 |
| 1736892000 | 2475.2053 | 23.97 | 0.98 | 2464.462 | 2477.4169 | 2456.5079 | 0 |
| 1736805600 | 2451.2329 | 19.56 | 0.80 | 2421.206 | 2451.8292 | 2411.1876 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
