Hot Features
프리미엄
DJ US Select Dividend Net Total Return (DJDVN)
DOWI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 2632.4899 | 6.03 | 0.23 | 2643.4699 | 2643.4699 | 2617.82 | 0 |
| 1738792800 | 2626.46 | 8.27 | 0.32 | 2621.5 | 2628.8 | 2606.27 | 0 |
| 1738706400 | 2618.19 | -1.34 | -0.05 | 2613.34 | 2627.65 | 2604.19 | 0 |
| 1738620000 | 2619.53 | -10.67 | -0.41 | 2592.69 | 2628.14 | 2579.54 | 0 |
| 1738360800 | 2630.2 | -17.72 | -0.67 | 2641.4899 | 2651.29 | 2624.26 | 0 |
| 1738274400 | 2647.92 | 20.37 | 0.78 | 2644.16 | 2656.6 | 2632.06 | 0 |
| 1738188000 | 2627.55 | -7.56 | -0.29 | 2636.05 | 2654.87 | 2623.7399 | 0 |
| 1738101600 | 2635.11 | -21.26 | -0.80 | 2652.68 | 2657.61 | 2624.56 | 0 |
| 1738015200 | 2656.37 | 19.9 | 0.75 | 2639.84 | 2657.02 | 2626.48 | 0 |
| 1737756000 | 2636.4699 | 14.18 | 0.54 | 2620.05 | 2641.51 | 2620.05 | 0 |
| 1737669600 | 2622.29 | 5.7 | 0.22 | 2619.28 | 2630.83 | 2612.67 | 0 |
| 1737583200 | 2616.59 | -40.9 | -1.54 | 2650.71 | 2650.71 | 2616.19 | 0 |
| 1737496800 | 2657.4899 | 25.62 | 0.97 | 2644.89 | 2664.56 | 2643.55 | 0 |
| 1737151200 | 2631.87 | 18.35 | 0.70 | 2620.38 | 2637.91 | 2615 | 0 |
| 1737064800 | 2613.52 | 20.47 | 0.79 | 2585.13 | 2614.42 | 2581.69 | 0 |
| 1736978400 | 2593.05 | 33.72 | 1.32 | 2598.96 | 2605.67 | 2583.12 | 0 |
| 1736892000 | 2559.33 | 32.62 | 1.29 | 2535.4699 | 2561.51 | 2533.73 | 0 |
| 1736805600 | 2526.71 | 16.53 | 0.66 | 2506.64 | 2527.01 | 2501.88 | 0 |
| 1736546400 | 2510.18 | -44.85 | -1.76 | 2537.38 | 2543.56 | 2505.98 | 0 |
| 1736373600 | 2555.03 | 1.41 | 0.06 | 2542.39 | 2555.52 | 2524.63 | 0 |
| 1736287200 | 2553.62 | -3.38 | -0.13 | 2565.12 | 2576.7399 | 2544.4699 | 0 |
| 1736200800 | 2557 | -17.22 | -0.67 | 2578.51 | 2584.64 | 2552.96 | 0 |
| 1735941600 | 2574.2199 | 16.61 | 0.65 | 2566.15 | 2577.13 | 2552.87 | 0 |
| 1735855200 | 2557.61 | -4.2 | -0.16 | 2575.7 | 2582.75 | 2549.1 | 0 |
| 1735682400 | 2561.81 | 5.41 | 0.21 | 2561.9899 | 2573.39 | 2550.42 | 0 |
| 1735596000 | 2556.4 | -19.13 | -0.74 | 2560.68 | 2564.04 | 2537.46 | 0 |
| 1735336800 | 2575.53 | -14.1 | -0.54 | 2575.36 | 2595.79 | 2566.33 | 0 |
| 1735250400 | 2589.63 | 2.18 | 0.08 | 2576.95 | 2592.79 | 2574.08 | 0 |
| 1735077600 | 2587.45 | 15.95 | 0.62 | 2570.9699 | 2588.03 | 2567.83 | 0 |
| 1734991200 | 2571.5 | 6.05 | 0.24 | 2556.05 | 2573.03 | 2544.91 | 0 |
| 1734732000 | 2565.45 | 35.5 | 1.40 | 2523.01 | 2575.61 | 2521.09 | 0 |
| 1734645600 | 2529.95 | -4.78 | -0.19 | 2545.4699 | 2561.36 | 2529.67 | 0 |
| 1734559200 | 2534.73 | -76.8 | -2.94 | 2610.19 | 2615.61 | 2533.75 | 0 |
| 1734472800 | 2611.53 | -22.27 | -0.85 | 2618.71 | 2628.6 | 2604.2399 | 0 |
| 1734386400 | 2633.8 | -15.31 | -0.58 | 2649.15 | 2653.07 | 2631.9899 | 0 |
| 1734127200 | 2649.11 | -1.62 | -0.06 | 2650.92 | 2656.65 | 2636.41 | 0 |
| 1734040800 | 2650.73 | -5.92 | -0.22 | 2660.2399 | 2664.41 | 2650.73 | 0 |
| 1733954400 | 2656.65 | -14.53 | -0.54 | 2680.15 | 2680.68 | 2656.25 | 0 |
| 1733868000 | 2671.18 | -11.21 | -0.42 | 2680.13 | 2686.07 | 2653.34 | 0 |
| 1733781600 | 2682.39 | -22.08 | -0.82 | 2708.1 | 2712.63 | 2681.52 | 0 |
| 1733522400 | 2704.4699 | -14.76 | -0.54 | 2725.61 | 2728.91 | 2699.77 | 0 |
| 1733436000 | 2719.23 | 3.66 | 0.13 | 2718.2 | 2731.71 | 2716.28 | 0 |
| 1733349600 | 2715.57 | -12.01 | -0.44 | 2724.73 | 2726.36 | 2705.33 | 0 |
| 1733263200 | 2727.58 | -15.98 | -0.58 | 2752.12 | 2754.88 | 2727.3 | 0 |
| 1733176800 | 2743.56 | -30.47 | -1.10 | 2776.1 | 2776.1 | 2738.05 | 0 |
| 1732917600 | 2774.03 | 2.95 | 0.11 | 2776.5 | 2782.88 | 2767.34 | 0 |
| 1732744800 | 2771.08 | -2.05 | -0.07 | 2780.27 | 2787.7199 | 2769.29 | 0 |
| 1732658400 | 2773.13 | -1.4 | -0.05 | 2771.34 | 2775.82 | 2760.64 | 0 |
| 1732572000 | 2774.53 | 24.95 | 0.91 | 2766.82 | 2786.57 | 2766.82 | 0 |
| 1732312800 | 2749.58 | 24.67 | 0.91 | 2729.8 | 2755.41 | 2729.8 | 0 |
| 1732226400 | 2724.91 | 36.26 | 1.35 | 2693.76 | 2727.91 | 2689.57 | 0 |
| 1732140000 | 2688.65 | 7.65 | 0.29 | 2681.9899 | 2690.64 | 2672.55 | 0 |
| 1732053600 | 2681 | -11.57 | -0.43 | 2671.89 | 2684.04 | 2660.53 | 0 |
| 1731967200 | 2692.57 | 14.55 | 0.54 | 2678.67 | 2697.56 | 2677.69 | 0 |
| 1731708000 | 2678.02 | 8.36 | 0.31 | 2669.4699 | 2682.2 | 2664.62 | 0 |
| 1731621600 | 2669.66 | -5.76 | -0.22 | 2677.36 | 2683.57 | 2667.41 | 0 |
| 1731535200 | 2675.42 | 1.1 | 0.04 | 2679.89 | 2692.03 | 2669.7 | 0 |
| 1731448800 | 2674.32 | -17.88 | -0.66 | 2684.76 | 2691.71 | 2664.67 | 0 |
| 1731362400 | 2692.2 | 18.13 | 0.68 | 2685.91 | 2708.64 | 2684.8 | 0 |
| 1731103200 | 2674.07 | 11.65 | 0.44 | 2663.9899 | 2682.53 | 2659.88 | 0 |
| 1731016800 | 2662.42 | -19.8 | -0.74 | 2678.11 | 2682.4 | 2657.75 | 0 |
