Hot Features
프리미엄
Dorsey Wright Technical Leaders Index (DWTL)
NASDAQI
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739311200 | 506.63092 | -4.92 | -0.96 | 508.48378 | 508.51748 | 503.85155 | 0 |
| 1739224800 | 511.55384 | 3.82 | 0.75 | 511.15727 | 512.83225 | 508.75834 | 0 |
| 1738965600 | 507.73495 | -2.38 | -0.47 | 512.50939 | 514.06456 | 506.8071 | 0 |
| 1738879200 | 510.11008 | 2.97 | 0.59 | 508.65809 | 510.61602 | 504.86273 | 0 |
| 1738792800 | 507.13883 | 7.24 | 1.45 | 501.82909 | 507.41326 | 500.45852 | 0 |
| 1738706400 | 499.90319 | 3.84 | 0.77 | 499.25564 | 501.26588 | 497.81486 | 0 |
| 1738620000 | 496.06435 | -3.6 | -0.72 | 489.34964 | 498.40603 | 487.4757 | 0 |
| 1738360800 | 499.66462 | -4.88 | -0.97 | 507.01011 | 507.52561 | 499.1495 | 0 |
| 1738274400 | 504.54028 | 6.73 | 1.35 | 502.81247 | 506.45778 | 501.23172 | 0 |
| 1738188000 | 497.80844 | -0.37 | -0.07 | 497.00463 | 500.56297 | 494.93046 | 0 |
| 1738101600 | 498.17731 | 7.76 | 1.58 | 493.02696 | 499.49613 | 489.08604 | 0 |
| 1738015200 | 490.41297 | -22.74 | -4.43 | 501.62527 | 501.62527 | 486.25654 | 0 |
| 1737756000 | 513.15413 | -2.18 | -0.42 | 516.01415 | 516.27189 | 511.80073 | 0 |
| 1737669600 | 515.33313 | 1.54 | 0.30 | 512.28348 | 515.68115 | 511.35474 | 0 |
| 1737583200 | 513.7885 | 4.01 | 0.79 | 513.88764 | 515.23209 | 513.21716 | 0 |
| 1737496800 | 509.77899 | 8.44 | 1.68 | 506.35153 | 510.45918 | 503.8061 | 0 |
| 1737151200 | 501.33464 | 5.14 | 1.04 | 500.97584 | 502.88947 | 499.41945 | 0 |
| 1737064800 | 496.193 | 3.14 | 0.64 | 495.45505 | 498.87256 | 494.41014 | 0 |
| 1736978400 | 493.05792 | 10.51 | 2.18 | 491.99795 | 494.38804 | 490.74534 | 0 |
| 1736892000 | 482.546 | 6.97 | 1.47 | 480.09753 | 484.11643 | 478.53238 | 0 |
| 1736805600 | 475.57602 | -0.08 | -0.02 | 469.52953 | 475.69106 | 468.34152 | 0 |
| 1736546400 | 475.65278 | -8.59 | -1.77 | 479.00522 | 479.1332 | 473.05526 | 0 |
| 1736373600 | 484.2387 | 2.57 | 0.53 | 481.01436 | 484.58443 | 478.12325 | 0 |
| 1736287200 | 481.66979 | -7.96 | -1.63 | 490.17498 | 491.0356 | 479.37238 | 0 |
| 1736200800 | 489.62873 | 2.18 | 0.45 | 491.32009 | 493.05341 | 488.28966 | 0 |
| 1735941600 | 487.45254 | 7.84 | 1.63 | 481.7827 | 487.79851 | 481.40532 | 0 |
| 1735855200 | 479.61149 | 1.35 | 0.28 | 481.28088 | 484.85288 | 475.98885 | 0 |
| 1735682400 | 478.25779 | -2.69 | -0.56 | 481.9002 | 482.08137 | 476.66604 | 0 |
| 1735596000 | 480.94697 | -4.56 | -0.94 | 480.07566 | 483.57029 | 476.03761 | 0 |
| 1735336800 | 485.50976 | -6.73 | -1.37 | 488.85758 | 488.90093 | 482.46187 | 0 |
| 1735250400 | 492.23652 | -0 | -0.00 | 490.61038 | 492.76253 | 489.24305 | 0 |
| 1735077600 | 492.23891 | 4.31 | 0.88 | 488.66292 | 492.24868 | 488.21246 | 0 |
| 1734991200 | 487.929 | 0.83 | 0.17 | 486.7908 | 488.19202 | 482.08098 | 0 |
| 1734732000 | 487.09552 | 7.22 | 1.51 | 476.57207 | 490.68107 | 476.39741 | 0 |
| 1734645600 | 479.87196 | 0.12 | 0.03 | 483.31262 | 486.91476 | 479.72337 | 0 |
| 1734559200 | 479.75122 | -19.46 | -3.90 | 500.04946 | 500.19432 | 479.24021 | 0 |
| 1734472800 | 499.21296 | -6.38 | -1.26 | 502.337 | 502.38075 | 497.69938 | 0 |
| 1734386400 | 505.59347 | 2.97 | 0.59 | 503.80937 | 507.22481 | 503.50659 | 0 |
| 1734127200 | 502.6224 | -1.37 | -0.27 | 504.87409 | 506.26577 | 501.44511 | 0 |
| 1734040800 | 503.99289 | -2.79 | -0.55 | 506.24076 | 507.11153 | 503.83292 | 0 |
| 1733954400 | 506.78166 | 5.47 | 1.09 | 505.38511 | 507.54972 | 504.01178 | 0 |
| 1733868000 | 501.3125 | -5.87 | -1.16 | 505.88538 | 507.13872 | 500.78697 | 0 |
| 1733781600 | 507.18332 | -14.18 | -2.72 | 520.29035 | 520.37559 | 506.84098 | 0 |
| 1733522400 | 521.36021 | 3.37 | 0.65 | 519.72702 | 521.73092 | 518.96367 | 0 |
| 1733436000 | 517.99049 | -3.05 | -0.58 | 520.76792 | 522.24415 | 517.7627 | 0 |
| 1733349600 | 521.03711 | 3.27 | 0.63 | 519.21394 | 521.17965 | 519.00554 | 0 |
| 1733263200 | 517.77074 | 3.4 | 0.66 | 514.99719 | 517.97799 | 514.80679 | 0 |
| 1733176800 | 514.3753 | -2.84 | -0.55 | 518.10346 | 518.57413 | 514.31829 | 0 |
| 1732917600 | 517.21613 | 3.06 | 0.59 | 517.11364 | 518.75055 | 517.01252 | 0 |
| 1732744800 | 514.15894 | -3.76 | -0.73 | 518.71803 | 518.89473 | 512.27446 | 0 |
| 1732658400 | 517.92261 | 3.44 | 0.67 | 515.18503 | 518.36123 | 515.05174 | 0 |
| 1732572000 | 514.48751 | 1.31 | 0.25 | 517.12537 | 518.42922 | 512.61857 | 0 |
| 1732312800 | 513.18245 | 6.75 | 1.33 | 507.81296 | 513.52805 | 507.62104 | 0 |
| 1732226400 | 506.43267 | 6.86 | 1.37 | 502.46378 | 508.21041 | 500.16573 | 0 |
| 1732140000 | 499.56958 | 1.48 | 0.30 | 499.38458 | 500.38321 | 494.37677 | 0 |
| 1732053600 | 498.09046 | 5.47 | 1.11 | 489.22645 | 498.15278 | 489.09382 | 0 |
| 1731967200 | 492.6223 | 1.48 | 0.30 | 491.71271 | 495.1471 | 489.85578 | 0 |
| 1731708000 | 491.13844 | -3.63 | -0.73 | 492.58868 | 492.8623 | 489.11921 | 0 |
| 1731621600 | 494.77212 | -7.14 | -1.42 | 501.88233 | 502.24931 | 494.25346 | 0 |
| 1731535200 | 501.91165 | -1.8 | -0.36 | 505.15972 | 506.48411 | 501.56755 | 0 |
| 1731448800 | 503.70954 | -3.29 | -0.65 | 505.7382 | 506.7363 | 501.24921 | 0 |
