Hot Features
프리미엄
Dorsey Wright Energy Technical Leaders (DWEN)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 972.48643 | 17.39 | 1.82 | 960.04129 | 975.45188 | 959.18731 | 0 |
| 1732226400 | 955.09328 | 21.82 | 2.34 | 941.19115 | 958.69268 | 940.1964 | 0 |
| 1732140000 | 933.27129 | 9.67 | 1.05 | 924.24061 | 933.59735 | 924.19793 | 0 |
| 1732053600 | 923.60307 | 1.57 | 0.17 | 912.46468 | 923.85392 | 911.99848 | 0 |
| 1731967200 | 922.0365 | 19.11 | 2.12 | 912.32791 | 924.65015 | 911.33188 | 0 |
| 1731708000 | 902.92359 | -6.17 | -0.68 | 909.69385 | 915.30495 | 899.93718 | 0 |
| 1731621600 | 909.09679 | -1.71 | -0.19 | 914.22041 | 916.36812 | 901.017 | 0 |
| 1731535200 | 910.80846 | -7.06 | -0.77 | 920.6686 | 921.13134 | 909.24278 | 0 |
| 1731448800 | 917.86859 | -7.72 | -0.83 | 925.89816 | 930.45818 | 916.84458 | 0 |
| 1731362400 | 925.5887 | 11.86 | 1.30 | 915.76899 | 927.79313 | 912.4854 | 0 |
| 1731103200 | 913.73267 | 4 | 0.44 | 907.10241 | 915.50771 | 904.42682 | 0 |
| 1731016800 | 909.73704 | -2.34 | -0.26 | 906.40704 | 911.96027 | 898.65606 | 0 |
| 1730930400 | 912.07985 | 57.04 | 6.67 | 888.8776 | 917.16001 | 883.69303 | 0 |
| 1730844000 | 855.03514 | 15.04 | 1.79 | 842.77743 | 855.47583 | 841.20036 | 0 |
| 1730757600 | 839.99347 | 16.43 | 2.00 | 827.32442 | 843.01386 | 827.03254 | 0 |
| 1730494800 | 823.56026 | -7.69 | -0.92 | 836.04505 | 838.85286 | 821.73386 | 0 |
| 1730408400 | 831.2493 | 0.49 | 0.06 | 836.6676 | 837.52528 | 828.17107 | 0 |
| 1730322000 | 830.75713 | 5.77 | 0.70 | 826.74285 | 836.08273 | 825.37706 | 0 |
| 1730235600 | 824.98305 | -6.55 | -0.79 | 830.10598 | 830.86898 | 821.47183 | 0 |
| 1730149200 | 831.53397 | -7.54 | -0.90 | 820.5611 | 832.10544 | 820.00872 | 0 |
| 1729890000 | 839.07856 | 2.58 | 0.31 | 843.82405 | 845.9843 | 834.85827 | 0 |
| 1729803600 | 836.49854 | 3.17 | 0.38 | 837.23038 | 838.68135 | 829.39202 | 0 |
| 1729717200 | 833.32578 | -9.06 | -1.08 | 841.11364 | 841.66941 | 828.40667 | 0 |
| 1729630800 | 842.3868 | 2.78 | 0.33 | 842.63356 | 845.25625 | 838.20262 | 0 |
| 1729544400 | 839.61108 | -3.11 | -0.37 | 848.99449 | 849.72381 | 835.96877 | 0 |
| 1729285200 | 842.72574 | -8.53 | -1.00 | 850.94647 | 851.02259 | 840.79585 | 0 |
| 1729198800 | 851.2511 | -0.29 | -0.03 | 851.12147 | 854.55604 | 846.24447 | 0 |
| 1729112400 | 851.54298 | 10.03 | 1.19 | 848.65044 | 855.18695 | 848.60207 | 0 |
| 1729026000 | 841.50845 | -27.43 | -3.16 | 849.29379 | 849.78374 | 841.40102 | 0 |
| 1728939600 | 868.9413 | -5.15 | -0.59 | 866.60402 | 870.48425 | 865.17736 | 0 |
| 1728680400 | 874.09611 | 12.02 | 1.39 | 859.32459 | 877.5534 | 859.32459 | 0 |
| 1728594000 | 862.07967 | 7.54 | 0.88 | 856.07766 | 863.99618 | 851.42931 | 0 |
| 1728507600 | 854.54259 | 4.42 | 0.52 | 843.3521 | 854.80364 | 841.62319 | 0 |
| 1728421200 | 850.11936 | -21.88 | -2.51 | 861.64337 | 861.64337 | 842.34102 | 0 |
| 1728334800 | 872.00064 | 3.87 | 0.45 | 868.95348 | 875.30699 | 867.97127 | 0 |
| 1728075600 | 868.13454 | 12.14 | 1.42 | 865.7025 | 870.38244 | 858.51505 | 0 |
| 1727989200 | 855.99164 | 22.09 | 2.65 | 835.64111 | 857.18903 | 831.23381 | 0 |
| 1727902800 | 833.89864 | 6.12 | 0.74 | 837.20101 | 840.76851 | 825.88084 | 0 |
| 1727816400 | 827.77882 | 13.56 | 1.66 | 807.16138 | 830.13858 | 805.19987 | 0 |
| 1727730000 | 814.22347 | 1.14 | 0.14 | 811.29788 | 819.98671 | 805.79888 | 0 |
| 1727470800 | 813.0878 | 16.08 | 2.02 | 804.35275 | 815.76242 | 804.32047 | 0 |
| 1727384400 | 797.0066 | -18.86 | -2.31 | 807.56804 | 815.43899 | 794.87524 | 0 |
| 1727298000 | 815.86327 | -18.83 | -2.26 | 832.1458 | 832.50229 | 814.64278 | 0 |
| 1727211600 | 834.69558 | 2.95 | 0.35 | 845.09387 | 847.17412 | 834.45813 | 0 |
| 1727125200 | 831.74365 | 9.91 | 1.21 | 823.50707 | 837.53852 | 822.07434 | 0 |
| 1726866000 | 821.82959 | -1.33 | -0.16 | 819.31287 | 826.76937 | 812.86774 | 0 |
| 1726779600 | 823.15539 | 14.53 | 1.80 | 827.76593 | 829.73785 | 816.82609 | 0 |
| 1726693200 | 808.62186 | -3.75 | -0.46 | 812.4455 | 824.23522 | 807.82117 | 0 |
| 1726606800 | 812.36839 | 13.1 | 1.64 | 801.98548 | 813.94076 | 801.36361 | 0 |
| 1726520400 | 799.27066 | 10.28 | 1.30 | 795.97428 | 802.01821 | 789.73203 | 0 |
| 1726261200 | 788.9949 | 8.62 | 1.10 | 787.0153 | 795.68646 | 786.78946 | 0 |
| 1726174800 | 780.37822 | 6.4 | 0.83 | 776.01866 | 790.28028 | 771.5996 | 0 |
| 1726088400 | 773.97729 | 2.39 | 0.31 | 773.38852 | 776.34853 | 757.71675 | 0 |
| 1726002000 | 771.58331 | -13.38 | -1.70 | 785.8246 | 785.88423 | 764.11189 | 0 |
| 1725915600 | 784.96005 | -2.39 | -0.30 | 790.30564 | 793.48242 | 784.79095 | 0 |
| 1725656400 | 787.34903 | -17.38 | -2.16 | 803.79015 | 809.39724 | 784.0438 | 0 |
| 1725570000 | 804.72558 | -6.58 | -0.81 | 816.3545 | 816.58158 | 803.88153 | 0 |
| 1725483600 | 811.30672 | -12.66 | -1.54 | 825.14135 | 827.31207 | 809.36171 | 0 |
| 1725397200 | 823.97093 | -37.49 | -4.35 | 847.10595 | 847.65549 | 821.35004 | 0 |
| 1725051600 | 861.45941 | 0.34 | 0.04 | 854.75867 | 861.99764 | 852.88998 | 0 |
| 1724965200 | 861.12096 | 10.88 | 1.28 | 857.51973 | 865.63819 | 851.33291 | 0 |
| 1724878800 | 850.24091 | -5.24 | -0.61 | 848.65532 | 851.29839 | 843.48205 | 0 |
| 1724792400 | 855.48245 | -5.72 | -0.66 | 858.51789 | 859.9269 | 851.88233 | 0 |
| 1724706000 | 861.20188 | 4.81 | 0.56 | 868.39912 | 873.97528 | 858.113 | 0 |
| 1724446800 | 856.39261 | 20.75 | 2.48 | 843.3395 | 856.79824 | 842.11537 | 0 |
