Hot Features
프리미엄
Dorsey Wright Technology Technical Leaders Total Return (DWTYTR)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 | 6829.095 | 157.59 | 2.36 | 6660.3843 | 6833.249 | 6650.777 | 0 |
| 1732226400 | 6671.5078 | 63.47 | 0.96 | 6683.9931 | 6729.2518 | 6582.7695 | 0 |
| 1732140000 | 6608.0378 | 86.67 | 1.33 | 6561.9951 | 6608.994 | 6496.8817 | 0 |
| 1732053600 | 6521.3639 | 192.72 | 3.05 | 6273.9853 | 6521.6249 | 6273.7203 | 0 |
| 1731967200 | 6328.6417 | 57.86 | 0.92 | 6295.2563 | 6387.2635 | 6268.896 | 0 |
| 1731708000 | 6270.7828 | -86.42 | -1.36 | 6313.8323 | 6320.4615 | 6224.9372 | 0 |
| 1731621600 | 6357.2018 | -68.23 | -1.06 | 6442.2236 | 6463.4554 | 6352.79 | 0 |
| 1731535200 | 6425.4282 | -145.37 | -2.21 | 6574.0944 | 6589.9927 | 6419.4195 | 0 |
| 1731448800 | 6570.8012 | -81.9 | -1.23 | 6603.32 | 6636.3473 | 6527.1016 | 0 |
| 1731362400 | 6652.7059 | -40.62 | -0.61 | 6673.2475 | 6683.6874 | 6582.597 | 0 |
| 1731103200 | 6693.3292 | 222 | 3.43 | 6449.8897 | 6697.0149 | 6443.113 | 0 |
| 1731016800 | 6471.3274 | 322.28 | 5.24 | 6364.0508 | 6481.7492 | 6352.1814 | 0 |
| 1730930400 | 6149.0516 | 261.6 | 4.44 | 6081.5537 | 6151.1892 | 6066.5408 | 0 |
| 1730844000 | 5887.4522 | 125.7 | 2.18 | 5803.5687 | 5895.3131 | 5803.5687 | 0 |
| 1730757600 | 5761.754 | -45.62 | -0.79 | 5775.7277 | 5825.4138 | 5737.9407 | 0 |
| 1730494800 | 5807.3764 | 17.87 | 0.31 | 5792.9523 | 5865.8135 | 5782.903 | 0 |
| 1730408400 | 5789.5108 | -220.99 | -3.68 | 5930.7142 | 5935.9411 | 5771.8494 | 0 |
| 1730322000 | 6010.4985 | -53.76 | -0.89 | 6031.2173 | 6062.1962 | 5992.5913 | 0 |
| 1730235600 | 6064.2549 | 106.3 | 1.78 | 5964.5279 | 6066.2965 | 5940.8743 | 0 |
| 1730149200 | 5957.9571 | 46.82 | 0.79 | 5963.3385 | 5972.6395 | 5948.7187 | 0 |
| 1729890000 | 5911.1322 | 25.55 | 0.43 | 5921.0087 | 5971.1578 | 5901.4215 | 0 |
| 1729803600 | 5885.5865 | 11.32 | 0.19 | 5895.7195 | 5933.7805 | 5862.3594 | 0 |
| 1729717200 | 5874.265 | -51.6 | -0.87 | 5888.7671 | 5949.1902 | 5826.7982 | 0 |
| 1729630800 | 5925.8671 | -49.44 | -0.83 | 5949.4656 | 5959.7499 | 5921.8518 | 0 |
| 1729544400 | 5975.303 | 22.28 | 0.37 | 5951.5672 | 5992.0361 | 5913.0739 | 0 |
| 1729285200 | 5953.026 | -3.87 | -0.06 | 5966.5732 | 6002.481 | 5945.3876 | 0 |
| 1729198800 | 5956.8949 | -16.74 | -0.28 | 6026.9654 | 6028.9996 | 5955.5457 | 0 |
| 1729112400 | 5973.633 | 22.38 | 0.38 | 5974.8814 | 5979.2632 | 5904.438 | 0 |
| 1729026000 | 5951.2546 | -80.36 | -1.33 | 6027.6508 | 6050.2612 | 5929.0811 | 0 |
| 1728939600 | 6031.6192 | 25.76 | 0.43 | 6025.4541 | 6045.926 | 6005.3689 | 0 |
| 1728680400 | 6005.8544 | 82.54 | 1.39 | 5917.7371 | 6005.9138 | 5917.7371 | 0 |
| 1728594000 | 5923.3167 | -4.22 | -0.07 | 5865.318 | 5926.4231 | 5853.8561 | 0 |
| 1728507600 | 5927.5352 | 80.84 | 1.38 | 5856.58 | 5935.5338 | 5839.9273 | 0 |
| 1728421200 | 5846.6908 | 118.51 | 2.07 | 5758.8191 | 5854.0067 | 5755.5409 | 0 |
| 1728334800 | 5728.1761 | -48.8 | -0.84 | 5755.8996 | 5769.658 | 5709.497 | 0 |
| 1728075600 | 5776.9713 | 105.27 | 1.86 | 5762.9835 | 5777.1969 | 5715.9228 | 0 |
| 1727989200 | 5671.7039 | 18.46 | 0.33 | 5619.9686 | 5686.2562 | 5619.1607 | 0 |
| 1727902800 | 5653.2452 | 50.57 | 0.90 | 5586.7134 | 5669.3831 | 5561.6016 | 0 |
| 1727816400 | 5602.6773 | -113.16 | -1.98 | 5713.5985 | 5715.4583 | 5567.9512 | 0 |
| 1727730000 | 5715.8393 | -3.83 | -0.07 | 5675.5141 | 5735.0226 | 5653.1735 | 0 |
| 1727470800 | 5719.6663 | -23.6 | -0.41 | 5745.6808 | 5745.6808 | 5659.4291 | 0 |
| 1727384400 | 5743.271 | 99.02 | 1.75 | 5806.1462 | 5810.7468 | 5660.2714 | 0 |
| 1727298000 | 5644.2487 | -31.44 | -0.55 | 5669.8718 | 5705.1117 | 5633.0044 | 0 |
| 1727211600 | 5675.6934 | 27.41 | 0.49 | 5671.3004 | 5686.5105 | 5565.3419 | 0 |
| 1727125200 | 5648.2864 | 41.04 | 0.73 | 5637.9049 | 5659.1667 | 5602.8953 | 0 |
| 1726866000 | 5607.2494 | -42.96 | -0.76 | 5634.9781 | 5654.9754 | 5556.5336 | 0 |
| 1726779600 | 5650.211 | 202.72 | 3.72 | 5637.8522 | 5717.8652 | 5587.7299 | 0 |
| 1726693200 | 5447.4933 | -14.5 | -0.27 | 5478.3662 | 5592.7204 | 5428.7479 | 0 |
| 1726606800 | 5461.9919 | -6.31 | -0.12 | 5541.8927 | 5556.2955 | 5442.2824 | 0 |
| 1726520400 | 5468.2977 | -38.27 | -0.70 | 5442.6238 | 5476.3868 | 5383.4798 | 0 |
| 1726261200 | 5506.5703 | 129.4 | 2.41 | 5407.7731 | 5543.6795 | 5407.6224 | 0 |
| 1726174800 | 5377.1703 | 19.48 | 0.36 | 5339.3991 | 5411.6342 | 5272.1043 | 0 |
| 1726088400 | 5357.6922 | 186.93 | 3.62 | 5196.8389 | 5365.2072 | 5133.0575 | 0 |
| 1726002000 | 5170.7668 | 46.9 | 0.92 | 5145.6254 | 5173.2827 | 5056.5199 | 0 |
| 1725915600 | 5123.8661 | 78.4 | 1.55 | 5119.5514 | 5176.8494 | 5092.9225 | 0 |
| 1725656400 | 5045.4636 | -229.46 | -4.35 | 5274.8068 | 5284.7984 | 5035.9504 | 0 |
| 1725570000 | 5274.9284 | -105.61 | -1.96 | 5253.5132 | 5299.687 | 5219.6581 | 0 |
| 1725483600 | 5380.5334 | 77.64 | 1.46 | 5287.0222 | 5478.371 | 5225.334 | 0 |
| 1725397200 | 5302.8979 | -317.07 | -5.64 | 5551.0687 | 5553.47 | 5277.0642 | 0 |
| 1725051600 | 5619.9697 | 62.37 | 1.12 | 5624.7284 | 5668.6529 | 5550.425 | 0 |
| 1724965200 | 5557.5977 | 19.23 | 0.35 | 5538.8439 | 5670.4309 | 5538.7672 | 0 |
| 1724878800 | 5538.3684 | -149.96 | -2.64 | 5649.0725 | 5661.4135 | 5498.7913 | 0 |
| 1724792400 | 5688.3325 | -33.21 | -0.58 | 5665.1214 | 5732.5717 | 5634.6932 | 0 |
| 1724706000 | 5721.5469 | -83.39 | -1.44 | 5796.1901 | 5799.161 | 5664.8966 | 0 |
