Hot Features
프리미엄
Dorsey Wright Technology Technical Leaders (DWTY)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 4805.0836 | 54.9 | 1.16 | 4738.2905 | 4818.1601 | 4659.4534 | 0 |
| 1744318800 | 4750.1849 | -205.99 | -4.16 | 4819.7383 | 4843.3103 | 4631.4406 | 0 |
| 1744232400 | 4956.1775 | 501.39 | 11.26 | 4430.8791 | 4980.2631 | 4408.9004 | 0 |
| 1744146000 | 4454.79 | -115.12 | -2.52 | 4751.093 | 4759.7523 | 4387.0018 | 0 |
| 1744059600 | 4569.9068 | 5.49 | 0.12 | 4362.5892 | 4794.1478 | 4313.7482 | 0 |
| 1743800400 | 4564.4216 | -314.6 | -6.45 | 4696.2691 | 4718.1931 | 4504.5691 | 0 |
| 1743714000 | 4879.0259 | -339.68 | -6.51 | 4971.3071 | 4991.0314 | 4838.5622 | 0 |
| 1743627600 | 5218.7045 | 56.03 | 1.09 | 5081.5165 | 5256.95 | 5079.9968 | 0 |
| 1743541200 | 5162.6769 | 47.06 | 0.92 | 5091.8621 | 5174.6877 | 5050.9781 | 0 |
| 1743454800 | 5115.6196 | -51.42 | -1.00 | 5033.0227 | 5133.0748 | 4943.5105 | 0 |
| 1743195600 | 5167.0354 | -150.61 | -2.83 | 5278.6961 | 5297.845 | 5123.7748 | 0 |
| 1743109200 | 5317.6448 | -123.37 | -2.27 | 5383.573 | 5412.0721 | 5303.963 | 0 |
| 1743022800 | 5441.0105 | -201.55 | -3.57 | 5632.1662 | 5661.7863 | 5404.6991 | 0 |
| 1742936400 | 5642.5629 | 49.37 | 0.88 | 5586.986 | 5644.6938 | 5581.0263 | 0 |
| 1742850000 | 5593.1962 | 208.95 | 3.88 | 5506.4034 | 5599.5442 | 5506.3044 | 0 |
| 1742590800 | 5384.2466 | 44.71 | 0.84 | 5264.8253 | 5386.4687 | 5237.0625 | 0 |
| 1742504400 | 5339.5374 | -69.92 | -1.29 | 5335.7194 | 5466.7402 | 5311.0388 | 0 |
| 1742418000 | 5409.4559 | 125.18 | 2.37 | 5336.8486 | 5471.436 | 5306.7441 | 0 |
| 1742331600 | 5284.2746 | -142.74 | -2.63 | 5335.0117 | 5352.182 | 5259.0595 | 0 |
| 1742245200 | 5427.0167 | 49.86 | 0.93 | 5371.9644 | 5465.4334 | 5341.3799 | 0 |
| 1741986000 | 5377.1563 | 334.64 | 6.64 | 5162.5168 | 5382.6908 | 5156.9509 | 0 |
| 1741899600 | 5042.5143 | -148.39 | -2.86 | 5169.4853 | 5189.1724 | 4994.3475 | 0 |
| 1741813200 | 5190.9028 | 191.53 | 3.83 | 5159.6912 | 5226.2344 | 5049.4621 | 0 |
| 1741726800 | 4999.372 | 62.45 | 1.26 | 4932.4819 | 5081.5525 | 4895.3068 | 0 |
| 1741640400 | 4936.9239 | -377.41 | -7.10 | 5165.6403 | 5173.4799 | 4865.9727 | 0 |
| 1741384800 | 5314.3373 | 63.37 | 1.21 | 5244.0287 | 5351.4663 | 5095.7526 | 0 |
| 1741298400 | 5250.9711 | -250.52 | -4.55 | 5330.3528 | 5462.1024 | 5217.9807 | 0 |
| 1741212000 | 5501.4952 | 67.59 | 1.24 | 5403.4698 | 5507.8387 | 5328.6543 | 0 |
| 1741125600 | 5433.9028 | -22.31 | -0.41 | 5323.2245 | 5564.6923 | 5227.11 | 0 |
| 1741039200 | 5456.2121 | -230.05 | -4.05 | 5718.9761 | 5751.6076 | 5408.8034 | 0 |
| 1740780000 | 5686.2601 | 138.52 | 2.50 | 5460.3461 | 5686.3859 | 5414.5001 | 0 |
| 1740693600 | 5547.7391 | -245.4 | -4.24 | 5861.8234 | 5880.255 | 5545.2011 | 0 |
| 1740607200 | 5793.1368 | 196.36 | 3.51 | 5716.6453 | 5863.8759 | 5704.6569 | 0 |
| 1740520800 | 5596.7788 | -139.49 | -2.43 | 5692.4444 | 5705.4209 | 5503.5343 | 0 |
| 1740434400 | 5736.2713 | -178.98 | -3.03 | 5899.7583 | 5914.9575 | 5678.5091 | 0 |
| 1740175200 | 5915.2502 | -252.93 | -4.10 | 6219.847 | 6231.0823 | 5906.4966 | 0 |
| 1740088800 | 6168.1823 | -73.43 | -1.18 | 6230.6802 | 6248.0063 | 6025.2368 | 0 |
| 1740002400 | 6241.6108 | -90.57 | -1.43 | 6306.7899 | 6330.7421 | 6212.6565 | 0 |
| 1739916000 | 6332.1818 | -6.49 | -0.10 | 6335.7316 | 6351.595 | 6269.1733 | 0 |
| 1739570400 | 6338.6707 | -74.91 | -1.17 | 6362.0548 | 6362.567 | 6258.2996 | 0 |
| 1739484000 | 6413.5772 | 148.94 | 2.38 | 6295.5603 | 6416.2901 | 6270.0049 | 0 |
| 1739397600 | 6264.6357 | 31 | 0.50 | 6133.8332 | 6292.2437 | 6128.2785 | 0 |
| 1739311200 | 6233.6397 | -172.68 | -2.70 | 6360.8516 | 6384.4588 | 6229.7647 | 0 |
| 1739224800 | 6406.3164 | -8.99 | -0.14 | 6405.4808 | 6454.4359 | 6370.4457 | 0 |
| 1738965600 | 6415.3081 | -106.8 | -1.64 | 6543.5663 | 6590.021 | 6386.698 | 0 |
| 1738879200 | 6522.1096 | 25.29 | 0.39 | 6548.6703 | 6590.8476 | 6460.488 | 0 |
| 1738792800 | 6496.8171 | 97.74 | 1.53 | 6401.3958 | 6513.2012 | 6356.5606 | 0 |
| 1738706400 | 6399.076 | 176.97 | 2.84 | 6333.4402 | 6412.4987 | 6323.0607 | 0 |
| 1738620000 | 6222.1076 | -39.61 | -0.63 | 6005.5923 | 6271.2234 | 6000.3961 | 0 |
| 1738360800 | 6261.7193 | 36.54 | 0.59 | 6291.0277 | 6449.2102 | 6223.5968 | 0 |
| 1738274400 | 6225.179 | 71.02 | 1.15 | 6227.5318 | 6316.6217 | 6168.4635 | 0 |
| 1738188000 | 6154.1589 | -31.19 | -0.50 | 6192.2637 | 6215.6164 | 6081.2727 | 0 |
| 1738101600 | 6185.3492 | 226.14 | 3.79 | 6058.5917 | 6189.1836 | 5936.2344 | 0 |
| 1738015200 | 5959.2106 | -409.3 | -6.43 | 6002.5537 | 6158.0125 | 5864.4407 | 0 |
| 1737756000 | 6368.5068 | -68.65 | -1.07 | 6484.9824 | 6586.5916 | 6357.396 | 0 |
| 1737669600 | 6437.1533 | -5.24 | -0.08 | 6359.0173 | 6454.0114 | 6358.5152 | 0 |
| 1737583200 | 6442.3887 | 32.48 | 0.51 | 6455.9341 | 6505.5592 | 6378.5216 | 0 |
| 1737496800 | 6409.908 | 281.42 | 4.59 | 6210.2905 | 6414.7562 | 6139.3293 | 0 |
| 1737151200 | 6128.4887 | -13.31 | -0.22 | 6203.5237 | 6226.4231 | 6122.8827 | 0 |
| 1737064800 | 6141.7969 | 1.27 | 0.02 | 6135.2661 | 6202.9408 | 6114.5228 | 0 |
| 1736978400 | 6140.5281 | 329.93 | 5.68 | 6004.9772 | 6171.2931 | 5996.7154 | 0 |
| 1736892000 | 5810.6026 | 142.72 | 2.52 | 5751.9174 | 5833.7613 | 5682.8192 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
