Hot Features
프리미엄
Dorsey Wright Healthcare Technical Leaders Total Return (DWHCTR)
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 | 2624.5114 | 83.55 | 3.29 | 2540.1365 | 2626.14 | 2508.2159 | 0 |
| 1744318800 | 2540.9657 | -88.39 | -3.36 | 2572.8346 | 2576.1407 | 2455.0684 | 0 |
| 1744232400 | 2629.3593 | 135.38 | 5.43 | 2458.3382 | 2658.5458 | 2393.0118 | 0 |
| 1744146000 | 2493.9829 | -63.3 | -2.48 | 2634.7885 | 2670.5645 | 2464.5603 | 0 |
| 1744059600 | 2557.2811 | -13.01 | -0.51 | 2467.7105 | 2641.1196 | 2418.5874 | 0 |
| 1743800400 | 2570.2916 | -148.16 | -5.45 | 2644.5674 | 2655.1245 | 2548.9941 | 0 |
| 1743714000 | 2718.4537 | -67.27 | -2.41 | 2700.5155 | 2730.4854 | 2688.3752 | 0 |
| 1743627600 | 2785.7211 | 55.48 | 2.03 | 2699.3158 | 2796.8756 | 2696.7048 | 0 |
| 1743541200 | 2730.2441 | -92.61 | -3.28 | 2812.542 | 2813.7608 | 2723.7579 | 0 |
| 1743454800 | 2822.8584 | 29.81 | 1.07 | 2772.5761 | 2840.9517 | 2709.5855 | 0 |
| 1743195600 | 2793.0456 | -64.74 | -2.27 | 2848.9738 | 2850.6461 | 2773.9292 | 0 |
| 1743109200 | 2857.786 | -17 | -0.59 | 2869.2007 | 2892.7715 | 2850.0279 | 0 |
| 1743022800 | 2874.7817 | -81.76 | -2.77 | 2962.1878 | 2962.1878 | 2859.9033 | 0 |
| 1742936400 | 2956.5405 | -15.78 | -0.53 | 2976.0328 | 2987.092 | 2934.4495 | 0 |
| 1742850000 | 2972.3246 | 77.84 | 2.69 | 2928.7501 | 2976.9463 | 2925.2235 | 0 |
| 1742590800 | 2894.4827 | 17.72 | 0.62 | 2847.8476 | 2906.0819 | 2835.598 | 0 |
| 1742504400 | 2876.7585 | -22.86 | -0.79 | 2874.9295 | 2924.4322 | 2870.0998 | 0 |
| 1742418000 | 2899.6137 | 91.97 | 3.28 | 2809.2187 | 2920.2987 | 2801.6227 | 0 |
| 1742331600 | 2807.6424 | -72.03 | -2.50 | 2843.9095 | 2845.1052 | 2801.59 | 0 |
| 1742245200 | 2879.6691 | 58.28 | 2.07 | 2817.9189 | 2901.172 | 2811.7664 | 0 |
| 1741986000 | 2821.3939 | 85.13 | 3.11 | 2766.3983 | 2830.9675 | 2765.411 | 0 |
| 1741899600 | 2736.268 | -56.83 | -2.03 | 2781.7417 | 2782.9219 | 2719.7878 | 0 |
| 1741813200 | 2793.098 | 7.07 | 0.25 | 2838.8153 | 2852.8692 | 2779.9415 | 0 |
| 1741726800 | 2786.0234 | 28.56 | 1.04 | 2767.2444 | 2825.1238 | 2744.9439 | 0 |
| 1741640400 | 2757.4612 | -61.91 | -2.20 | 2763.8532 | 2805.3421 | 2722.8691 | 0 |
| 1741384800 | 2819.3702 | 23.89 | 0.85 | 2783.0048 | 2838.5783 | 2734.4238 | 0 |
| 1741298400 | 2795.4848 | -96.45 | -3.34 | 2851.1574 | 2879.0538 | 2788.8616 | 0 |
| 1741212000 | 2891.9326 | 25.93 | 0.90 | 2847.1522 | 2898.3138 | 2834.6933 | 0 |
| 1741125600 | 2866.0034 | 2.67 | 0.09 | 2822.5086 | 2909.6558 | 2779.3384 | 0 |
| 1741039200 | 2863.3323 | -112.12 | -3.77 | 2984.6677 | 3011.4831 | 2844.2899 | 0 |
| 1740780000 | 2975.4569 | 90.77 | 3.15 | 2858.3107 | 2976.3886 | 2848.8992 | 0 |
| 1740693600 | 2884.6823 | -54.84 | -1.87 | 2947.3741 | 2982.484 | 2883.4271 | 0 |
| 1740607200 | 2939.5221 | 78.3 | 2.74 | 2900.8262 | 2978.4769 | 2898.5979 | 0 |
| 1740520800 | 2861.2204 | -127.25 | -4.26 | 2976.1842 | 2977.6534 | 2801.2585 | 0 |
| 1740434400 | 2988.4669 | -43.68 | -1.44 | 3014.2091 | 3036.5115 | 2950.1416 | 0 |
| 1740175200 | 3032.1448 | -204.39 | -6.32 | 3244.873 | 3244.8986 | 3029.0725 | 0 |
| 1740088800 | 3236.5396 | -47.59 | -1.45 | 3250.5007 | 3265.656 | 3178.4423 | 0 |
| 1740002400 | 3284.1271 | 103.75 | 3.26 | 3185.3019 | 3307.6956 | 3185.3019 | 0 |
| 1739916000 | 3180.3756 | -26.33 | -0.82 | 3211.3886 | 3222.6465 | 3166.3312 | 0 |
| 1739570400 | 3206.709 | 1.47 | 0.05 | 3222.8948 | 3256.9495 | 3196.6115 | 0 |
| 1739484000 | 3205.2352 | 115.93 | 3.75 | 3109.3003 | 3207.5764 | 3101.1514 | 0 |
| 1739397600 | 3089.3048 | 35.48 | 1.16 | 3011.4877 | 3090.94 | 3011.0121 | 0 |
| 1739311200 | 3053.8234 | -40.35 | -1.30 | 3076.7561 | 3085.5852 | 3040.666 | 0 |
| 1739224800 | 3094.1774 | 9.69 | 0.31 | 3105.5158 | 3111.4409 | 3067.5022 | 0 |
| 1738965600 | 3084.489 | -33.21 | -1.07 | 3128.9848 | 3165.2377 | 3081.248 | 0 |
| 1738879200 | 3117.7023 | -69.71 | -2.19 | 3183.6985 | 3189.2049 | 3116.7401 | 0 |
| 1738792800 | 3187.414 | 52.84 | 1.69 | 3147.9672 | 3189.8906 | 3146.8125 | 0 |
| 1738706400 | 3134.5704 | 48.76 | 1.58 | 3084.2633 | 3138.1525 | 3080.209 | 0 |
| 1738620000 | 3085.8068 | -2.77 | -0.09 | 3012.3232 | 3107.7157 | 3011.9681 | 0 |
| 1738360800 | 3088.5757 | -32.81 | -1.05 | 3121.0889 | 3150.6646 | 3074.6654 | 0 |
| 1738274400 | 3121.3827 | 59.01 | 1.93 | 3100.5368 | 3142.4056 | 3100.5368 | 0 |
| 1738188000 | 3062.3692 | 11.55 | 0.38 | 3051.0999 | 3076.5016 | 3035.4281 | 0 |
| 1738101600 | 3050.8168 | 33.34 | 1.10 | 3030.0587 | 3056.8359 | 3004.5555 | 0 |
| 1738015200 | 3017.4771 | 19.55 | 0.65 | 2985.1538 | 3064.5059 | 2983.3657 | 0 |
| 1737756000 | 2997.9268 | -18.94 | -0.63 | 2993.329 | 3019.3972 | 2973.9481 | 0 |
| 1737669600 | 3016.8714 | 39.27 | 1.32 | 2962.5618 | 3020.8006 | 2941.4204 | 0 |
| 1737583200 | 2977.5965 | 3.63 | 0.12 | 2976.2922 | 2982.3337 | 2952.7882 | 0 |
| 1737496800 | 2973.9678 | 99.7 | 3.47 | 2906.9957 | 2975.4998 | 2904.789 | 0 |
| 1737151200 | 2874.2704 | -1.23 | -0.04 | 2895.2156 | 2895.2156 | 2857.5296 | 0 |
| 1737064800 | 2875.4998 | 1.75 | 0.06 | 2874.504 | 2885.8249 | 2847.6771 | 0 |
| 1736978400 | 2873.7482 | 68.96 | 2.46 | 2870.0405 | 2886.3327 | 2832.6002 | 0 |
| 1736892000 | 2804.7872 | -28.17 | -0.99 | 2860.5805 | 2869.5247 | 2787.5157 | 0 |
| 1736805600 | 2832.9593 | -40.29 | -1.40 | 2838.396 | 2838.396 | 2777.9789 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
