Hot Features
프리미엄
WisdomTree Japan SmallCap Dividend (DFJ)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2 | 1.49588631264 | 80.22 | 81.7951 | 79.47 | 27695 | 80.62535794 | SP |
| 4 | 1.78 | 2.23505775992 | 79.64 | 81.7951 | 77.165 | 20189 | 79.37257916 | SP |
| 12 | 6.83 | 9.15672342137 | 74.59 | 81.7951 | 69.14 | 22251 | 76.78567242 | SP |
| 26 | 3.53 | 4.53203235332 | 77.89 | 81.7951 | 69.14 | 20018 | 76.02597174 | SP |
| 52 | 10.93 | 15.5057454958 | 70.49 | 81.7951 | 65.68 | 31335 | 73.99552603 | SP |
| 156 | 2.39 | 3.02416803745 | 79.03 | 81.7951 | 55.02 | 22215 | 69.77916501 | SP |
| 260 | 12.75 | 18.5670598515 | 68.67 | 81.81 | 48 | 23432 | 69.75303375 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727389800 | 81.42 | 1.88 | 2.36 | 81.42 | 81.7951 | 81.34 | 56343 |
| 1727303400 | 79.54 | -0.29 | -0.37 | 80 | 80 | 79.47 | 16930 |
| 1727217000 | 79.8344 | -0.65 | -0.81 | 79.71 | 79.91 | 79.6103 | 25421 |
| 1727130600 | 80.4847 | 0.42 | 0.53 | 80.26 | 80.6899 | 80.26 | 38142 |
| 1726871400 | 80.06 | -0.23 | -0.29 | 80.22 | 80.22 | 79.73 | 1637 |
| 1726785000 | 80.29 | 0.92 | 1.16 | 80.12 | 80.38 | 79.785 | 7563 |
| 1726698600 | 79.3693 | 0.1 | 0.13 | 79.62 | 80.21 | 79.1973 | 11443 |
| 1726612200 | 79.27 | -0.36 | -0.45 | 79.87 | 79.87 | 79.1949 | 10604 |
| 1726525800 | 79.63 | 0.66 | 0.84 | 79.26 | 79.66 | 79.26 | 21121 |
| 1726266600 | 78.97 | -0.03 | -0.03 | 79 | 79.3 | 78.905 | 7507 |
| 1726180200 | 78.996 | 0.75 | 0.95 | 78.28 | 79 | 78.28 | 9389 |
| 1726093800 | 78.25 | -0.42 | -0.53 | 78.15 | 78.435 | 77.37 | 17727 |
| 1726007400 | 78.67 | 0.22 | 0.28 | 78.65 | 78.67 | 78.12 | 13255 |
| 1725921000 | 78.45 | 1.26 | 1.63 | 78.32 | 78.66 | 78.22 | 50004 |
| 1725661800 | 77.19 | -1.88 | -2.38 | 78.52 | 79.0899 | 77.165 | 22610 |
| 1725575400 | 79.0679 | 0.61 | 0.77 | 78.96 | 79.0679 | 78.67 | 5660 |
| 1725489000 | 78.46 | -0.29 | -0.37 | 78.12 | 78.6 | 78.12 | 50589 |
| 1725402600 | 78.75 | -0.64 | -0.80 | 79.14 | 79.39 | 78.5799 | 9155 |
| 1725057000 | 79.3862 | 0.47 | 0.59 | 79.64 | 79.66 | 79.197 | 8497 |
| 1724970600 | 78.92 | -0.11 | -0.14 | 79.25 | 79.43 | 78.92 | 10650 |
| 1724884200 | 79.03 | -0.82 | -1.03 | 79.48 | 79.66 | 78.92 | 39388 |
| 1724797800 | 79.85 | 1.01 | 1.28 | 79.71 | 79.9697 | 79.63 | 11460 |
| 1724711400 | 78.84 | -0.66 | -0.83 | 79.24 | 79.345 | 78.798 | 11468 |
| 1724452200 | 79.5007 | 1.61 | 2.07 | 78.46 | 79.5007 | 78.45 | 17241 |
| 1724365800 | 77.8907 | -0.58 | -0.74 | 78.64 | 78.71 | 77.8907 | 16064 |
| 1724279400 | 78.4747 | 0.74 | 0.95 | 78.22 | 78.555 | 78.156 | 29892 |
| 1724193000 | 77.7337 | 0.35 | 0.45 | 77.76 | 77.95 | 77.7337 | 12935 |
| 1724106600 | 77.3842 | 0.88 | 1.15 | 77.04 | 77.48 | 77.04 | 11062 |
| 1723847400 | 76.5043 | 0.49 | 0.65 | 76.2601 | 76.674 | 76.2601 | 36767 |
| 1723761000 | 76.01 | 0.83 | 1.10 | 75.87 | 76.165 | 75.72 | 20884 |
| 1723674600 | 75.18 | 0.04 | 0.05 | 74.99 | 75.21 | 74.89 | 11034 |
| 1723588200 | 75.14 | 1.62 | 2.20 | 74.48 | 75.24 | 74.47 | 42132 |
| 1723501800 | 73.5219 | 0.27 | 0.37 | 73.13 | 73.7 | 73.13 | 5673 |
| 1723242600 | 73.2538 | 0.55 | 0.76 | 72.92 | 73.2538 | 72.76 | 9159 |
| 1723156200 | 72.7 | 1.07 | 1.49 | 72.7 | 72.94 | 72.33 | 11506 |
| 1723069800 | 71.63 | 0.02 | 0.03 | 72.65 | 72.82 | 71.52 | 48598 |
| 1722983400 | 71.6052 | 0.63 | 0.88 | 71.21 | 71.78 | 70.83 | 18846 |
| 1722897000 | 70.98 | -2.95 | -3.99 | 69.14 | 71.1325 | 69.14 | 67795 |
| 1722637800 | 73.93 | -2.65 | -3.46 | 74.04 | 74.3799 | 73.27 | 92541 |
| 1722551400 | 76.5825 | -2.97 | -3.73 | 76.98 | 77.02 | 75.99 | 159513 |
| 1722465000 | 79.548 | 2.6 | 3.38 | 79.54 | 79.73 | 79.08 | 39155 |
| 1722378600 | 76.95 | 0.38 | 0.49 | 76.57 | 76.95 | 76.51 | 4220 |
| 1722292200 | 76.5729 | 0.33 | 0.44 | 76.71 | 76.715 | 76.46 | 3845 |
| 1722033000 | 76.2411 | 0.85 | 1.13 | 75.84 | 76.45 | 75.84 | 16769 |
| 1721946600 | 75.39 | -0.66 | -0.87 | 75.36 | 75.6599 | 75.08 | 34225 |
| 1721860200 | 76.05 | -0.84 | -1.09 | 76.47 | 76.61 | 76.03 | 12435 |
| 1721773800 | 76.89 | 0.89 | 1.17 | 76.72 | 76.89 | 76.72 | 2663 |
| 1721687400 | 76 | -0.25 | -0.33 | 76.17 | 76.22 | 75.91 | 4199 |
| 1721428200 | 76.25 | -0.32 | -0.42 | 76.36 | 76.44 | 76.16 | 22234 |
| 1721341800 | 76.57 | -0.86 | -1.11 | 77.42 | 77.48 | 76.55 | 22163 |
| 1721255400 | 77.4332 | 0.17 | 0.22 | 77.15 | 77.5701 | 77.15 | 20163 |
| 1721169000 | 77.2665 | 0.73 | 0.95 | 76.54 | 77.2665 | 76.54 | 4633 |
| 1721082600 | 76.5371 | -0.31 | -0.41 | 76.85 | 76.85 | 76.525 | 10311 |
| 1720823400 | 76.85 | 1.19 | 1.57 | 76.58 | 76.85 | 76.4601 | 5601 |
| 1720737000 | 75.66 | 0.66 | 0.88 | 75.62 | 75.96 | 75.57 | 14447 |
| 1720650600 | 74.9986 | 0.64 | 0.87 | 74.77 | 75.06 | 74.77 | 5959 |
| 1720564200 | 74.3553 | 0.23 | 0.31 | 74.5 | 74.5 | 74.2151 | 5065 |
| 1720477800 | 74.1267 | -0.32 | -0.43 | 74.38 | 74.485 | 74.09 | 11608 |
| 1720218600 | 74.4492 | -0.54 | -0.72 | 74.59 | 74.59 | 74.16 | 4884 |
| 1720040640 | 74.99 | 0.33 | 0.44 | 74.74 | 75.17 | 74.65 | 15032 |
| 1719959400 | 74.66 | 0.43 | 0.58 | 74.34 | 74.67 | 74.34 | 29288 |
| 1719873000 | 74.23 | -0.89 | -1.18 | 74.71 | 74.8 | 74.16 | 9361 |
| 1719613800 | 75.12 | 0.2 | 0.26 | 74.98 | 75.3399 | 74.8101 | 13574 |
| 1719527400 | 74.9223 | 0.65 | 0.88 | 74.88 | 75.03 | 74.85 | 5306 |
