Hot Features
프리미엄
Democracy International Fund (DMCY)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 2.24111282844 | 25.88 | 26.53 | 25.88 | 1054 | 26.31519544 | SP |
| 4 | 1 | 3.92772977219 | 25.46 | 26.53 | 25.44 | 947 | 25.91209975 | SP |
| 12 | 0.83 | 3.23839250878 | 25.63 | 26.53 | 24.32 | 1345 | 25.41187674 | SP |
| 26 | -0.04 | -0.150943396226 | 26.5 | 27.64 | 24.32 | 1357 | 25.9686632 | SP |
| 52 | 1.76 | 7.12550607287 | 24.7 | 27.64 | 24.32 | 1092 | 25.80022184 | SP |
| 156 | 0.96 | 3.76470588235 | 25.5 | 27.64 | 18.78 | 1305 | 24.10301015 | SP |
| 260 | 1.27 | 5.04168320762 | 25.19 | 29 | 18.78 | 1213 | 24.47234354 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 26.4577 | -0 | -0.01 | 26.49 | 26.49 | 26.4548 | 228 |
| 1739489400 | 26.4608 | 0.35 | 1.34 | 26.16 | 26.4608 | 26.16 | 2274 |
| 1739403000 | 26.11 | 0.07 | 0.26 | 25.89 | 26.11 | 25.89 | 1533 |
| 1739316600 | 26.0428 | 0.03 | 0.11 | 25.88 | 26.0428 | 25.88 | 180 |
| 1739230200 | 26.015 | 0.16 | 0.62 | 25.85 | 26.015 | 25.85 | 1972 |
| 1738971000 | 25.8555 | -0.2 | -0.78 | 26.05 | 26.05 | 25.8382 | 319 |
| 1738884600 | 26.0596 | 0.16 | 0.64 | 25.94 | 26.1209 | 25.91 | 877 |
| 1738798200 | 25.895 | 0.13 | 0.52 | 25.73 | 25.895 | 25.73 | 1735 |
| 1738711800 | 25.7604 | 0.27 | 1.05 | 25.47 | 25.8 | 25.47 | 1584 |
| 1738625400 | 25.4921 | -0.21 | -0.83 | 25.4921 | 25.4921 | 25.4921 | 1 |
| 1738366200 | 25.7065 | -0.2 | -0.77 | 25.9783 | 25.9783 | 25.6 | 420 |
| 1738279800 | 25.9056 | 0.22 | 0.85 | 25.68 | 25.9177 | 25.68 | 315 |
| 1738193400 | 25.6875 | 0.03 | 0.13 | 25.61 | 25.6875 | 25.61 | 1132 |
| 1738107000 | 25.6554 | 0 | 0.01 | 25.6554 | 25.6554 | 25.6554 | 0 |
| 1738020600 | 25.6521 | -0.14 | -0.55 | 25.67 | 25.67 | 25.612 | 540 |
| 1737761400 | 25.7927 | 0.29 | 1.15 | 25.61 | 25.7927 | 25.61 | 802 |
| 1737675000 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1737588600 | 25.5 | -0.05 | -0.21 | 25.56 | 25.56 | 25.46 | 719 |
| 1737502200 | 25.5528 | 0.44 | 1.76 | 26.36 | 26.36 | 25.44 | 2417 |
| 1737156600 | 25.1104 | 0.06 | 0.24 | 25.1 | 25.17 | 25.044 | 6373 |
| 1737070200 | 25.0499 | 0.14 | 0.54 | 25 | 25.09 | 25 | 661 |
| 1736983800 | 24.9148 | 0.3 | 1.22 | 24.93 | 24.93 | 24.9148 | 4 |
| 1736897400 | 24.6145 | 0.14 | 0.55 | 24.52 | 24.6145 | 24.5 | 10184 |
| 1736811000 | 24.4787 | -0.12 | -0.47 | 24.32 | 24.51 | 24.32 | 1637 |
| 1736551800 | 24.5949 | -0.39 | -1.56 | 24.79 | 24.79 | 24.5949 | 975 |
| 1736379000 | 24.9846 | -0.04 | -0.16 | 24.91 | 24.9846 | 24.91 | 1472 |
| 1736292600 | 25.0242 | -0.06 | -0.23 | 25.03 | 25.095 | 25.0242 | 285 |
| 1736206200 | 25.081 | 0.23 | 0.91 | 25.2 | 25.2 | 25.081 | 89 |
| 1735947000 | 24.8538 | 0.07 | 0.30 | 24.81 | 24.8538 | 24.78 | 940 |
| 1735860600 | 24.78 | 0.03 | 0.12 | 24.82 | 24.82 | 24.72 | 1720 |
| 1735687800 | 24.7498 | -0.06 | -0.23 | 24.8059 | 24.8059 | 24.7498 | 4075 |
| 1735601400 | 24.8077 | -0.39 | -1.55 | 24.8077 | 24.8077 | 24.8077 | 0 |
| 1735342200 | 25.1985 | -0.04 | -0.14 | 25.19 | 25.1985 | 25.19 | 14 |
| 1735255800 | 25.2339 | 0.07 | 0.29 | 25.3 | 25.3 | 25.2339 | 1030 |
| 1735077840 | 25.1612 | 0.03 | 0.12 | 25.24 | 25.37 | 25.1612 | 2357 |
| 1734996600 | 25.1304 | 0.15 | 0.59 | 24.99 | 25.15 | 24.99 | 4210 |
| 1734737400 | 24.9821 | -0.07 | -0.28 | 25.1399 | 25.1399 | 24.9821 | 844 |
| 1734651000 | 25.0512 | 0.03 | 0.12 | 25.09 | 25.09 | 25.0195 | 1057 |
| 1734564600 | 25.0217 | -0.63 | -2.47 | 25.0217 | 25.0217 | 25.0217 | 22 |
| 1734478200 | 25.6558 | -0.04 | -0.17 | 25.45 | 25.74 | 25.45 | 1677 |
| 1734391800 | 25.6995 | -0.11 | -0.42 | 25.75 | 25.75 | 25.6995 | 2 |
| 1734132600 | 25.8068 | -0.05 | -0.20 | 25.8185 | 25.8185 | 25.8068 | 252 |
| 1734046200 | 25.8578 | -0.24 | -0.92 | 25.97 | 25.97 | 25.8578 | 2159 |
| 1733959800 | 26.0982 | 0.12 | 0.48 | 26.08 | 26.13 | 26.08 | 2507 |
| 1733873400 | 25.9738 | -0.25 | -0.96 | 26.11 | 26.11 | 25.9738 | 3047 |
| 1733787000 | 26.2243 | 0.05 | 0.20 | 26.3 | 26.3 | 26.2243 | 1895 |
| 1733527800 | 26.1707 | -0.03 | -0.13 | 26.27 | 26.27 | 26.1562 | 717 |
| 1733441400 | 26.205 | 0.14 | 0.55 | 26.13 | 26.28 | 26.13 | 3664 |
| 1733355000 | 26.0614 | -0.02 | -0.07 | 26.09 | 26.12 | 26.0614 | 1590 |
| 1733268600 | 26.0803 | 0.13 | 0.49 | 26.01 | 26.0892 | 26.01 | 1267 |
| 1733182200 | 25.9521 | 0.1 | 0.38 | 25.9 | 25.96 | 25.9 | 288 |
| 1732917840 | 25.8529 | 0.26 | 1.03 | 25.58 | 25.87 | 25.58 | 779 |
| 1732750200 | 25.589 | 0.07 | 0.28 | 25.61 | 25.62 | 25.589 | 1488 |
| 1732663800 | 25.5171 | -0.2 | -0.79 | 25.63 | 25.63 | 25.5171 | 5 |
| 1732577400 | 25.72 | 0.16 | 0.61 | 25.71 | 25.74 | 25.71 | 638 |
| 1732318200 | 25.5629 | 0.06 | 0.25 | 25.46 | 25.62 | 25.46 | 1204 |
| 1732231800 | 25.5 | 0.09 | 0.37 | 25.4 | 25.52 | 25.4 | 680 |
| 1732145400 | 25.405 | -0.12 | -0.48 | 25.43 | 25.43 | 25.405 | 650 |
| 1732059000 | 25.5281 | 0.04 | 0.15 | 25.35 | 25.5281 | 25.35 | 2002 |
| 1731972600 | 25.4904 | 0.17 | 0.66 | 25.35 | 25.4904 | 25.35 | 4691 |
