Invesco Dow Jones Industrial Average Dividend ETF【DJD】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
AMEX
Invesco Dow Jones Industrial Average Dividend ETF (DJD)
Invesco Dow Jones Industrial Average Dividend ETF (DJD) 과거

Invesco Dow Jones Industrial Average Dividend ETF (DJD)

54.00

0.19

(0.35%)

마감 25 2월 6:00AM

54.00

0.00

( 0.00% )

시간외 단일가: 9:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.3	0.558659217877	53.7	55.33	53.6873	18406	54.02827437	SP
4	0.85	1.59924741298	53.15	55.33	52.5	20439	53.59725593	SP
12	0.1	0.185528756957	53.9	55.33	50.1	21183	52.33006687	SP
26	3.2	6.29921259843	50.8	55.33	49.84	18898	52.17528912	SP
52	7	14.8936170213	47	55.33	45.818	19463	49.84838477	SP
156	10.07	22.9228317778	43.93	55.33	37.39	38313	44.51059807	SP
260	16.34	43.3882103027	37.66	55.33	25.211	40912	41.73033812	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740439800	54	0.19	0.35	53.9	54.1882	53.9	30903
1740180600	53.81	-0.3	-0.55	54.15	54.15	53.76	14349
1740094200	54.11	-0.18	-0.33	54.12	54.1702	53.79	13879
1740007800	54.29	0.3	0.56	53.96	54.29	53.92	13769
1739921400	53.99	0.21	0.40	53.7	53.99	53.6873	19130
1739575800	53.7754	-0.14	-0.27	53.9	53.9658	53.74	14750
1739489400	53.92	0.49	0.92	53.78	53.96	53.51	41398
1739403000	53.43	-0.18	-0.34	53.28	53.51	53.2	24985
1739316600	53.61	0.37	0.69	53.25	53.62	53.1759	15319
1739230200	53.244	0.22	0.42	53.34	53.34	53.058	15267
1738971000	53.02	-0.32	-0.60	53.44	53.5	52.98	11930
1738884600	53.34	-0.35	-0.64	53.83	53.83	53.1901	19327
1738798200	53.685	0.31	0.57	53.53	53.7153	53.3323	17992
1738711800	53.3796	0.08	0.15	53.18	53.41	53.11	11937
1738625400	53.3	0.07	0.13	52.5	53.4137	52.5	24723
1738366200	53.23	-0.47	-0.87	53.64	53.64	53.18	22582
1738279800	53.6983	0.56	1.06	53.45	53.87588	53.45	32873
1738193400	53.1373	0.07	0.14	53.05	53.34	53.005	27110
1738107000	53.0631	-0.21	-0.39	53.15	53.3277	52.99	16119
1738020600	53.27	0.63	1.19	52.49	53.29	52.49	29025
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

Invesco Dow Jones Indust...

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Euro Group Laminations

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관