WisdomTree Emerging Markets High Dividend Fund【DEM】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
WisdomTree Emerging Markets High Dividend Fund (DEM)
WisdomTree Emerging Markets High Dividend Fund (DEM) 과거

WisdomTree Emerging Markets High Dividend Fund (DEM)

42.22

0.25

(0.60%)

마감 17 2월 6:00AM

42.215

-0.005

(-0.01%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.64	1.5392015392	41.58	42.215	41.27	287428	41.60743551	SP
4	1.56	3.83669454009	40.66	42.215	40.54	302586	41.32667407	SP
12	0.96	2.32670867668	41.26	42.7992	39.51	302236	41.04420928	SP
26	-0.85	-1.97353146041	43.07	45.4667	39.51	283293	42.24374521	SP
52	1.8	4.45324096982	40.42	45.4667	39.36	281773	42.45479991	SP
156	-4.63	-9.8826040555	46.85	47.66	31.8	369238	39.35636615	SP
260	-1.62	-3.69525547445	43.84	47.66	28.33	346858	39.30861504	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739575800	42.22	0.25	0.60	42.38	42.38	42.13	332654
1739489400	41.97	0.27	0.65	41.62	41.98	41.59	214246
1739403000	41.7	0.18	0.43	41.46	41.865	41.46	472922
1739316600	41.52	0.01	0.02	41.4	41.55	41.4	316267
1739230200	41.51	0.23	0.56	41.44	41.5403	41.425	208671
1738971000	41.28	-0.18	-0.43	41.58	41.68	41.27	247996
1738884600	41.46	0.08	0.19	41.42	41.48	41.34	174455
1738798200	41.38	-0.14	-0.34	41.35	41.47	41.33	268182
1738711800	41.52	0.37	0.90	41.39	41.6094	41.3201	308591
1738625400	41.15	-0.08	-0.19	40.61	41.34	40.61	448343
1738366200	41.23	-0.3	-0.72	41.59	41.62	41.185	440569
1738279800	41.53	0.39	0.95	41.3	41.7	41.3	403702
1738193400	41.14	-0.13	-0.31	41.28	41.35	41.11	257461
1738107000	41.27	-0.01	-0.02	41.2	41.305	40.97	221162
1738020600	41.28	-0.11	-0.27	41.19	41.315	41.14	311605
1737761400	41.39	0.39	0.95	41.45	41.51	41.29	351620
1737675000	41	0	0.00	41	41	41	0
1737588600	41	-0.01	-0.02	41.1	41.14	41	221754
1737502200	41.01	0.38	0.94	40.95	41.07	40.805	292412
1737156600	40.63	0.22	0.54	40.66	40.89	40.54	362529
1737070200	40.41	-0.1	-0.25	40.46	40.5287	40.3901	266604
1736983800	40.51	0.48	1.20	40.43	40.56	40.35	343445
1736897400	40.03	0.38	0.96	39.84	40.0663	39.84	287885
1736811000	39.65	-0.1	-0.25	39.51	39.68	39.51	286362
1736551800	39.75	-0.55	-1.36	39.87	39.92	39.75	677690
1736379000	40.3	-0.14	-0.35	40.3	40.3848	40.19	661507
1736292600	40.44	-0.1	-0.25	40.75	40.78	40.4	291257
1736206200	40.54	0.11	0.27	40.45	40.79	40.3807	293323
1735947000	40.43	0.12	0.30	40.42	40.5	40.34	278530
1735860600	40.31	-0.18	-0.44	40.37	40.4551	40.255	357126
1735687800	40.49	-0.06	-0.15	40.57	40.6398	40.425	280598
1735601400	40.55	-0.19	-0.47	40.66	40.66	40.46	387175
1735342200	40.74	-0.22	-0.54	40.68	40.87	40.68	546969
1735255800	40.96	-0.23	-0.56	40.9	41.0351	40.8358	202570
1735077840	41.19	0.2	0.49	41.08	41.19	40.9958	119008
1734996600	40.99	0.13	0.32	40.9	41.06	40.81	441416
1734737400	40.86	0.23	0.57	40.58	41.0163	40.58	371747
1734651000	40.63	0.24	0.59	40.82	40.92	40.6002	308058
1734564600	40.39	-0.95	-2.30	41.27	41.345	40.385	440702
1734478200	41.34	-0.12	-0.29	41.22	41.46	41.1465	293711
1734391800	41.46	-0.26	-0.62	41.74	41.74	41.445	258158
1734132600	41.72	-0.2	-0.48	41.84	41.84	41.65	136197
1734046200	41.92	-0.33	-0.78	42.21	42.21	41.8509	259934
1733959800	42.25	0.14	0.33	42.23	42.3299	42.06	180497
1733873400	42.11	-0.43	-1.01	42.26	42.3731	42.1	196847
1733787000	42.54	0.77	1.84	42.48	42.7992	42.48	356371
1733527800	41.77	-0.08	-0.19	41.98	42.03	41.72	151715
1733441400	41.85	0.22	0.53	41.8	41.91	41.75	206346
1733355000	41.63	0.15	0.36	41.67	41.75	41.58	488071
1733268600	41.48	0.11	0.27	41.52	41.53	41.2026	319999
1733182200	41.37	-0.11	-0.27	41.33	41.44	41.21	208258
1732917840	41.48	0.16	0.39	41.04	41.5	41	140850
1732750200	41.32	0.01	0.02	41.48	41.56	41.1907	275277
1732663800	41.31	-0.12	-0.29	41.43	41.49	41.26	287599
1732577400	41.43	0.04	0.10	41.64	41.665	41.37	245482
1732318200	41.39	-0.01	-0.02	41.26	41.42	41.26	174957
1732231800	41.4	0.04	0.10	41.36	41.4437	41.26	251701
1732145400	41.36	-0.09	-0.22	41.35	41.3601	41.165	182140
1732059000	41.45	-0.04	-0.10	41.33	41.55	41.33	202971
1731972600	41.49	0.53	1.29	41.25	41.55	41.23	215189

WisdomTree Emerging Mark...

The SherwinWilliams

L3 Haris Technologies

Carbon Efficient

GigaCloud Technology

ITUBL280 Ex:27,98

Capital Group Growth ETF

Cannibble Food Tech

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관