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

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

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)

41.23

-0.30

(-0.72%)

마감 01 2월 6:00AM

41.23

0.00

(0.00%)

시간외 거래: 9:56AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.22	-0.530759951749	41.45	41.7	40.97	309110	41.34557377	SP
4	0.81	2.00395843642	40.42	41.7	39.51	341697	40.59449901	SP
12	-1.2	-2.82818760311	42.43	42.7992	39.51	300226	41.02132419	SP
26	-1.74	-4.04933674657	42.97	45.4667	39.36	287181	42.27961706	SP
52	1.11	2.7666999003	40.12	45.4667	39.36	288642	42.37388306	SP
156	-3.48	-7.78349362559	44.71	47.66	31.8	372234	39.42641858	SP
260	-1.22	-2.87396937574	42.45	47.66	28.33	348171	39.3145609	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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	403764
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	291686
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	39.89	39.75	660851
1736379000	40.3	-0.14	-0.35	40.3	40.3848	40.19	660645
1736292600	40.44	-0.1	-0.25	40.75	40.78	40.4	290435
1736206200	40.54	0.11	0.27	40.45	40.79	40.45	291592
1735947000	40.43	0.12	0.30	40.42	40.46	40.34	207931
1735860600	40.31	-0.18	-0.44	40.37	40.4551	40.255	356943
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	386421
1735342200	40.74	-0.22	-0.54	40.68	40.87	40.68	535223
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	440389
1734737400	40.86	0.23	0.57	40.58	41.0163	40.58	370616
1734651000	40.63	0.24	0.59	40.82	40.92	40.6002	307300
1734564600	40.39	-0.95	-2.30	41.27	41.345	40.385	440698
1734478200	41.34	-0.12	-0.29	41.22	41.46	41.1465	288000
1734391800	41.46	-0.26	-0.62	41.74	41.74	41.445	257101
1734132600	41.72	-0.2	-0.48	41.84	41.84	41.65	134292
1734046200	41.92	-0.33	-0.78	42.21	42.21	41.8509	256902
1733959800	42.25	0.14	0.33	42.23	42.3299	42.06	180336
1733873400	42.11	-0.43	-1.01	42.3	42.3	42.1	193337
1733787000	42.54	0.77	1.84	42.48	42.7992	42.48	348984
1733527800	41.77	-0.08	-0.19	41.98	42	41.72	150640
1733441400	41.85	0.22	0.53	41.8	41.91	41.7934	202101
1733355000	41.63	0.15	0.36	41.67	41.71	41.58	481583
1733268600	41.48	0.11	0.27	41.52	41.53	41.2026	319125
1733182200	41.37	-0.11	-0.27	41.33	41.44	41.21	208010
1732917840	41.48	0.16	0.39	41.04	41.5	41	140241
1732750200	41.32	0.01	0.02	41.48	41.56	41.1907	275088
1732663800	41.31	-0.12	-0.29	41.43	41.46	41.26	287486
1732577400	41.43	0.04	0.10	41.64	41.665	41.37	244399
1732318200	41.39	-0.01	-0.02	41.26	41.42	41.26	171039
1732231800	41.4	0.04	0.10	41.36	41.4437	41.26	251521
1732145400	41.36	-0.09	-0.22	41.35	41.3601	41.165	182132
1732059000	41.45	-0.04	-0.10	41.33	41.55	41.33	201426
1731972600	41.49	0.53	1.29	41.25	41.55	41.23	215176
1731713400	40.96	0.12	0.29	40.99	41.085	40.915	241511
1731627000	40.84	-0.21	-0.51	41.08	41.0995	40.82	403827
1731540600	41.05	-0.17	-0.41	41.07	41.21	40.995	370124
1731454200	41.22	-0.58	-1.39	41.21	41.415	41.1	230944
1731367800	41.8	-0.31	-0.74	41.89	41.9	41.705	208241
1731108600	42.11	-1.07	-2.48	42.43	42.43	41.905	456057
1731022200	43.18	0.92	2.18	43.05	43.27	43.03	222973
1730935800	42.26	-0.57	-1.33	42.0225	42.3674	41.88	374393
1730849400	42.83	0.38	0.90	42.68	42.8699	42.61	138826
1730763000	42.45	0.13	0.31	42.59	42.67	42.4319	241422
1730500200	42.32	0.05	0.12	42.77	42.77	42.28	176836

WisdomTree Emerging Mark...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관