Hot Features
프리미엄
Dorsey Wright Industrials Technical Leaders Total Return (DWIDXTR)
NASDAQI
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1732744800 | 4133.2199 | -28.77 | -0.69 | 4175.5429 | 4184.9442 | 4117.4766 | 0 |
| 1732658400 | 4161.9948 | -9.61 | -0.23 | 4168.0215 | 4177.6644 | 4153.8782 | 0 |
| 1732572000 | 4171.6031 | 0.95 | 0.02 | 4193.1775 | 4206.1737 | 4160.0123 | 0 |
| 1732312800 | 4170.6487 | 58.31 | 1.42 | 4127.4659 | 4172.8011 | 4126.0349 | 0 |
| 1732226400 | 4112.3393 | 77.52 | 1.92 | 4054.6577 | 4136.0301 | 4041.3518 | 0 |
| 1732140000 | 4034.8203 | -12.49 | -0.31 | 4053.8041 | 4054.3579 | 3997.4808 | 0 |
| 1732053600 | 4047.3088 | 39.43 | 0.98 | 3980.638 | 4049.0627 | 3976.6057 | 0 |
| 1731967200 | 4007.8804 | 51.46 | 1.30 | 3961.272 | 4024.8356 | 3948.7863 | 0 |
| 1731708000 | 3956.4219 | -32.8 | -0.82 | 3974.6717 | 3977.3593 | 3942.6029 | 0 |
| 1731621600 | 3989.2188 | -81.05 | -1.99 | 4059.803 | 4081.4301 | 3981.5908 | 0 |
| 1731535200 | 4070.2673 | 2.96 | 0.07 | 4085.2563 | 4133.4091 | 4067.6934 | 0 |
| 1731448800 | 4067.3119 | -47.17 | -1.15 | 4106.11 | 4134.4841 | 4046.5293 | 0 |
| 1731362400 | 4114.4808 | 25.47 | 0.62 | 4124.1627 | 4129.9732 | 4086.9328 | 0 |
| 1731103200 | 4089.013 | 124.7 | 3.15 | 3989.7837 | 4097.5042 | 3977.6924 | 0 |
| 1731016800 | 3964.3118 | -4.44 | -0.11 | 3956.3597 | 3975.7058 | 3940.6655 | 0 |
| 1730930400 | 3968.7552 | 204.55 | 5.43 | 3858.8011 | 3971.1158 | 3851.3172 | 0 |
| 1730844000 | 3764.2085 | 96.82 | 2.64 | 3669.0729 | 3765.0006 | 3667.2787 | 0 |
| 1730757600 | 3667.3852 | 6.14 | 0.17 | 3657.1807 | 3689.7087 | 3648.9511 | 0 |
| 1730494800 | 3661.2416 | 8.5 | 0.23 | 3677.7876 | 3705.9097 | 3656.6307 | 0 |
| 1730408400 | 3652.7427 | -60.09 | -1.62 | 3691.1725 | 3693.4 | 3648.1975 | 0 |
| 1730322000 | 3712.8317 | -15.2 | -0.41 | 3724.18 | 3752.8093 | 3706.1737 | 0 |
| 1730235600 | 3728.0273 | -17.55 | -0.47 | 3715.6031 | 3728.6557 | 3698.7052 | 0 |
| 1730149200 | 3745.5763 | 55.24 | 1.50 | 3715.7301 | 3753.3043 | 3715.1146 | 0 |
| 1729890000 | 3690.3384 | -27.91 | -0.75 | 3737.4946 | 3747.843 | 3675.3822 | 0 |
| 1729803600 | 3718.2488 | -10.87 | -0.29 | 3729.8115 | 3742.9908 | 3714.6722 | 0 |
| 1729717200 | 3729.1155 | -18.52 | -0.49 | 3737.0449 | 3752.475 | 3702.7934 | 0 |
| 1729630800 | 3747.6395 | -54.23 | -1.43 | 3784.8538 | 3785.0012 | 3734.0122 | 0 |
| 1729544400 | 3801.8704 | 14.54 | 0.38 | 3788.8438 | 3814.0553 | 3771.9832 | 0 |
| 1729285200 | 3787.3334 | -10.25 | -0.27 | 3806.2022 | 3806.2022 | 3777.0365 | 0 |
| 1729198800 | 3797.5843 | 1.82 | 0.05 | 3808.264 | 3811.0781 | 3786.5426 | 0 |
| 1729112400 | 3795.7685 | 92.69 | 2.50 | 3722.785 | 3797.9034 | 3722.785 | 0 |
| 1729026000 | 3703.0741 | -31.94 | -0.86 | 3740.6863 | 3741.8928 | 3702.2264 | 0 |
| 1728939600 | 3735.0165 | 35.53 | 0.96 | 3707.9237 | 3740.2476 | 3705.0126 | 0 |
| 1728680400 | 3699.4847 | 75.65 | 2.09 | 3637.815 | 3700.2809 | 3636.3855 | 0 |
| 1728594000 | 3623.8319 | -37.57 | -1.03 | 3633.6999 | 3633.7236 | 3608.8049 | 0 |
| 1728507600 | 3661.4034 | 22.13 | 0.61 | 3643.1613 | 3663.4131 | 3636.785 | 0 |
| 1728421200 | 3639.2783 | 23.55 | 0.65 | 3638.2178 | 3646.9942 | 3627.1268 | 0 |
| 1728334800 | 3615.7249 | 0.27 | 0.01 | 3594.5407 | 3624.9761 | 3586.2157 | 0 |
| 1728075600 | 3615.4526 | 46.86 | 1.31 | 3606.2401 | 3615.9099 | 3578.7934 | 0 |
| 1727989200 | 3568.5961 | -23.37 | -0.65 | 3585.3532 | 3591.7116 | 3554.2002 | 0 |
| 1727902800 | 3591.9643 | 13.67 | 0.38 | 3563.1841 | 3596.4302 | 3556.0887 | 0 |
| 1727816400 | 3578.2908 | -12.64 | -0.35 | 3586.5913 | 3594.1702 | 3545.9939 | 0 |
| 1727730000 | 3590.9269 | 18.63 | 0.52 | 3562.228 | 3592.7979 | 3547.3069 | 0 |
| 1727470800 | 3572.2961 | 2.36 | 0.07 | 3582.7997 | 3595.4443 | 3563.418 | 0 |
| 1727384400 | 3569.9365 | 2.83 | 0.08 | 3602.4961 | 3614.7904 | 3567.8969 | 0 |
| 1727298000 | 3567.1015 | -3.22 | -0.09 | 3582.4798 | 3585.0094 | 3561.2889 | 0 |
| 1727211600 | 3570.3195 | -0.38 | -0.01 | 3571.2607 | 3574.2676 | 3543.8785 | 0 |
| 1727125200 | 3570.7015 | 28.15 | 0.79 | 3562.5594 | 3580.0381 | 3552.5015 | 0 |
| 1726866000 | 3542.5536 | 1.71 | 0.05 | 3525.3233 | 3555.903 | 3523.6919 | 0 |
| 1726779600 | 3540.8455 | 105.11 | 3.06 | 3505.4121 | 3542.7589 | 3480.9712 | 0 |
| 1726693200 | 3435.7348 | 2.77 | 0.08 | 3442.0954 | 3498.5493 | 3430.0431 | 0 |
| 1726606800 | 3432.967 | 14.62 | 0.43 | 3435.0713 | 3453.3636 | 3415.2244 | 0 |
| 1726520400 | 3418.3424 | 20.69 | 0.61 | 3409.1197 | 3420.1894 | 3388.7075 | 0 |
| 1726261200 | 3397.6567 | 55.57 | 1.66 | 3367.8871 | 3417.3871 | 3367.1128 | 0 |
| 1726174800 | 3342.0877 | 44.9 | 1.36 | 3306.5267 | 3346.5171 | 3296.3811 | 0 |
| 1726088400 | 3297.1828 | 48.02 | 1.48 | 3245.8968 | 3299.7552 | 3195.8448 | 0 |
| 1726002000 | 3249.159 | 29.55 | 0.92 | 3236.7933 | 3250.3015 | 3208.7275 | 0 |
| 1725915600 | 3219.6067 | 49.14 | 1.55 | 3197.4478 | 3236.6069 | 3197.4478 | 0 |
| 1725656400 | 3170.4701 | -47.79 | -1.48 | 3226.708 | 3241.7934 | 3165.8473 | 0 |
| 1725570000 | 3218.2582 | -48.53 | -1.49 | 3249.2931 | 3252.5494 | 3199.3629 | 0 |
| 1725483600 | 3266.7896 | 10.07 | 0.31 | 3245.954 | 3273.2393 | 3243.9327 | 0 |
| 1725397200 | 3256.7181 | -149.61 | -4.39 | 3388.5139 | 3389.3704 | 3249.9425 | 0 |
| 1725051600 | 3406.332 | 47.08 | 1.40 | 3375.5312 | 3407.665 | 3357.329 | 0 |
| 1724965200 | 3359.254 | 21.78 | 0.65 | 3357.0719 | 3400.846 | 3342.7148 | 0 |
| 1724878800 | 3337.4706 | -14.39 | -0.43 | 3353.5619 | 3363.4235 | 3324.7674 | 0 |
