Hot Features
프리미엄
Invesco Dow Jones Industrial Average Dividend ETF (DJD)
AMEX
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 | 0.801 | 1.54513888889 | 51.84 | 52.5864 | 51.84 | 15546 | 52.23095349 | SP |
| 4 | 1.491 | 2.91495601173 | 51.15 | 52.5864 | 50.1 | 23900 | 50.98256319 | SP |
| 12 | 1.551 | 3.03581914269 | 51.09 | 54.38 | 50.1 | 21308 | 51.8486035 | SP |
| 26 | 4.321 | 8.94246688742 | 48.32 | 54.38 | 47.77 | 18340 | 51.36347057 | SP |
| 52 | 6.391 | 13.8183783784 | 46.25 | 54.38 | 45.5506 | 19826 | 49.13711619 | SP |
| 156 | 8.281 | 18.6677186655 | 44.36 | 54.38 | 37.39 | 38103 | 44.3468219 | SP |
| 260 | 13.091 | 33.0998735777 | 39.55 | 54.38 | 25.211 | 40548 | 41.55372085 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761400 | 52.641 | 0.35 | 0.67 | 52.76 | 52.79 | 52.5864 | 71151 |
| 1737675000 | 52.29 | 0 | 0.00 | 52.29 | 52.29 | 52.29 | 0 |
| 1737588600 | 52.29 | -0.05 | -0.10 | 52.34 | 52.4092 | 52.2573 | 13228 |
| 1737502200 | 52.3428 | 0.37 | 0.70 | 52.2695 | 52.4001 | 52.2339 | 18648 |
| 1737156600 | 51.9777 | 0.35 | 0.67 | 51.84 | 52.064 | 51.84 | 12374 |
| 1737070200 | 51.63 | 0.19 | 0.37 | 51.4 | 51.66 | 51.3258 | 27813 |
| 1736983800 | 51.44 | 0.56 | 1.09 | 51.47 | 51.5373 | 51.2659 | 9929 |
| 1736897400 | 50.8831 | 0.24 | 0.48 | 50.86 | 50.8831 | 50.4501 | 30366 |
| 1736811000 | 50.641 | 0.43 | 0.86 | 50.31 | 50.66 | 50.31 | 47657 |
| 1736551800 | 50.207 | -0.53 | -1.05 | 50.6124 | 50.6124 | 50.1 | 29238 |
| 1736379000 | 50.7415 | 0.03 | 0.05 | 50.5 | 50.7569 | 50.42 | 11371 |
| 1736292600 | 50.715 | 0.06 | 0.12 | 50.95 | 51.1176 | 50.685 | 20187 |
| 1736206200 | 50.6539 | -0.3 | -0.58 | 50.96 | 51.1853 | 50.64 | 26521 |
| 1735947000 | 50.9515 | 0.24 | 0.48 | 50.9471 | 51.02 | 50.75 | 40219 |
| 1735860600 | 50.71 | -0 | -0.01 | 51.04 | 51.04 | 50.5018 | 21705 |
| 1735687800 | 50.7139 | 0.06 | 0.13 | 50.72 | 50.8419 | 50.5401 | 10651 |
| 1735601400 | 50.6496 | -0.43 | -0.83 | 50.75 | 50.7675 | 50.3328 | 25594 |
| 1735342200 | 51.075 | -0.3 | -0.58 | 51.15 | 51.355 | 50.8801 | 24332 |
| 1735255800 | 51.3744 | 0.12 | 0.24 | 51.12 | 51.3744 | 51.1001 | 17677 |
| 1735077840 | 51.25 | 0.36 | 0.70 | 50.88 | 51.25 | 50.8 | 13284 |
| 1734996600 | 50.8913 | -0.32 | -0.62 | 50.67 | 50.8913 | 50.4901 | 12553 |
| 1734737400 | 51.2089 | 0.37 | 0.72 | 50.8128 | 51.5471 | 50.775 | 19850 |
| 1734651000 | 50.8439 | -0.08 | -0.17 | 51.07 | 51.25 | 50.8439 | 27377 |
| 1734564600 | 50.9286 | -1.11 | -2.14 | 51.98 | 52.13 | 50.89 | 21285 |
| 1734478200 | 52.0433 | -0.12 | -0.22 | 51.96 | 52.1525 | 51.9219 | 20820 |
| 1734391800 | 52.16 | -0.47 | -0.89 | 52.67 | 52.67 | 52.16 | 21937 |
| 1734132600 | 52.6262 | -0.08 | -0.16 | 52.695 | 52.7447 | 52.54 | 9471 |
| 1734046200 | 52.7107 | -0.08 | -0.15 | 52.9486 | 52.9788 | 52.64 | 27405 |
| 1733959800 | 52.7882 | -0.24 | -0.46 | 53.05 | 53.05 | 52.7882 | 14572 |
| 1733873400 | 53.03 | -0.18 | -0.34 | 52.99 | 53.24 | 52.852 | 18379 |
| 1733787000 | 53.21 | -0.29 | -0.55 | 53.6 | 53.6412 | 53.19 | 14134 |
| 1733527800 | 53.5038 | -0.17 | -0.31 | 53.7 | 53.7 | 53.4507 | 15224 |
| 1733441400 | 53.672 | 0.08 | 0.15 | 53.65 | 53.855 | 53.65 | 10367 |
| 1733355000 | 53.5937 | -0.19 | -0.36 | 53.75 | 53.75 | 53.46 | 8424 |
| 1733268600 | 53.7882 | -0.11 | -0.20 | 53.9 | 53.9 | 53.7284 | 12749 |
| 1733182200 | 53.8952 | -0.3 | -0.55 | 54.11 | 54.11 | 53.7504 | 48776 |
| 1732917840 | 54.1928 | 0.13 | 0.24 | 54.06 | 54.3135 | 54.06 | 10062 |
| 1732750200 | 54.0606 | -0.05 | -0.09 | 54.22 | 54.38 | 54.06 | 10331 |
| 1732663800 | 54.11 | 0.26 | 0.48 | 53.77 | 54.11 | 53.57 | 19693 |
| 1732577400 | 53.854 | 0.42 | 0.79 | 53.66 | 53.94 | 53.66 | 17568 |
| 1732318200 | 53.4314 | 0.55 | 1.04 | 52.96 | 53.4314 | 52.96 | 16797 |
| 1732231800 | 52.88 | 0.63 | 1.21 | 52.35 | 52.98 | 52.23 | 18168 |
| 1732145400 | 52.2465 | 0.25 | 0.48 | 52.15 | 52.28 | 51.905 | 16081 |
| 1732059000 | 51.9982 | -0.24 | -0.46 | 51.88 | 52.0695 | 51.75 | 12912 |
| 1731972600 | 52.24 | -0.01 | -0.02 | 52.16 | 52.3099 | 52.16 | 11446 |
| 1731713400 | 52.25 | -0.1 | -0.19 | 52.14 | 52.25 | 51.98 | 18351 |
| 1731627000 | 52.35 | -0 | -0.01 | 52.3 | 52.4531 | 52.1751 | 7929 |
| 1731540600 | 52.3535 | 0.24 | 0.47 | 52.19 | 52.408 | 52.145 | 13002 |
| 1731454200 | 52.11 | -0.37 | -0.70 | 52.66 | 52.66 | 52.1079 | 22956 |
| 1731367800 | 52.4778 | 0.13 | 0.24 | 52.54 | 52.8594 | 52.4778 | 20029 |
| 1731108600 | 52.35 | 0.27 | 0.52 | 52.08 | 52.47 | 52.08 | 7443 |
| 1731022200 | 52.08 | -0.08 | -0.14 | 52.2 | 52.2 | 51.985 | 31374 |
| 1730935800 | 52.155 | 1.16 | 2.27 | 52.19 | 52.24 | 51.9343 | 45175 |
| 1730849400 | 50.9967 | 0.17 | 0.33 | 50.71 | 51.045 | 50.6 | 14517 |
| 1730763000 | 50.83 | -0.01 | -0.02 | 50.94 | 50.97 | 50.5393 | 14228 |
| 1730500200 | 50.84 | -0.08 | -0.16 | 51.09 | 51.3579 | 50.84 | 88009 |
| 1730413800 | 50.92 | -0.02 | -0.04 | 50.82 | 51.08 | 50.8 | 13931 |
| 1730327400 | 50.9401 | -0.21 | -0.40 | 51 | 51.243031 | 50.94 | 15864 |
| 1730241000 | 51.1457 | -0.37 | -0.72 | 51.25 | 51.4699 | 51.1457 | 13546 |
| 1730154600 | 51.5157 | 0.29 | 0.56 | 51.38 | 51.5429 | 51.38 | 8409 |
