Hot Features
프리미엄
DJ Global Select Dividend Composite Net Total Return Index CAD (DJGSDCCN)
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 |
|---|---|---|---|---|---|---|---|
| 1741726800 | 4221.06 | -46.79 | -1.10 | 4265.04 | 4271.53 | 4215.16 | 0 |
| 1741640400 | 4267.85 | 5.88 | 0.14 | 4257.93 | 4299.38 | 4253.02 | 0 |
| 1741384800 | 4261.97 | 64.94 | 1.55 | 4191.43 | 4268.06 | 4191.43 | 0 |
| 1741298400 | 4197.03 | -5.33 | -0.13 | 4218.42 | 4223.62 | 4175.16 | 0 |
| 1741212000 | 4202.36 | 15.51 | 0.37 | 4210.5 | 4220.2 | 4185.27 | 0 |
| 1741125600 | 4186.85 | -102.6 | -2.39 | 4278.55 | 4278.72 | 4183.93 | 0 |
| 1741039200 | 4289.45 | 16.51 | 0.39 | 4268.6899 | 4297.56 | 4266.7299 | 0 |
| 1740780000 | 4272.9399 | 29.71 | 0.70 | 4231.95 | 4275.01 | 4225.91 | 0 |
| 1740693600 | 4243.2299 | 9.95 | 0.24 | 4224.1899 | 4259.54 | 4221.33 | 0 |
| 1740607200 | 4233.28 | 9.15 | 0.22 | 4229.99 | 4253.08 | 4222.84 | 0 |
| 1740520800 | 4224.13 | 18.38 | 0.44 | 4202.09 | 4226.04 | 4200.41 | 0 |
| 1740434400 | 4205.75 | 22.09 | 0.53 | 4180.38 | 4211.07 | 4178.89 | 0 |
| 1740175200 | 4183.66 | 10.13 | 0.24 | 4177.09 | 4190.62 | 4173.9 | 0 |
| 1740088800 | 4173.53 | -5.61 | -0.13 | 4176.75 | 4179.65 | 4160.92 | 0 |
| 1740002400 | 4179.14 | 19.17 | 0.46 | 4159.54 | 4182.55 | 4151.15 | 0 |
| 1739916000 | 4159.97 | 32.47 | 0.79 | 4135.66 | 4161.09 | 4133.72 | 0 |
| 1739570400 | 4127.5 | -1.02 | -0.02 | 4121.84 | 4144.53 | 4121.09 | 0 |
| 1739484000 | 4128.52 | -1.38 | -0.03 | 4124.17 | 4135.37 | 4112.03 | 0 |
| 1739397600 | 4129.9 | -2.66 | -0.06 | 4142.43 | 4152.6 | 4119.11 | 0 |
| 1739311200 | 4132.56 | 17.08 | 0.42 | 4118.63 | 4132.82 | 4105.87 | 0 |
| 1739224800 | 4115.4799 | 17.58 | 0.43 | 4111.72 | 4121.29 | 4105.1899 | 0 |
| 1738965600 | 4097.9 | -21.36 | -0.52 | 4126.6899 | 4132.38 | 4093.66 | 0 |
| 1738879200 | 4119.26 | 15.19 | 0.37 | 4118.67 | 4141.76 | 4108.05 | 0 |
| 1738792800 | 4104.07 | 13.44 | 0.33 | 4086.3 | 4111.4 | 4080.17 | 0 |
| 1738706400 | 4090.63 | -43.13 | -1.04 | 4115.4799 | 4117.95 | 4082.67 | 0 |
| 1738620000 | 4133.76 | -23.66 | -0.57 | 4173.81 | 4182.62 | 4127.9 | 0 |
| 1738360800 | 4157.42 | -12.04 | -0.29 | 4159.18 | 4185.56 | 4134.97 | 0 |
| 1738274400 | 4169.46 | 44.91 | 1.09 | 4120.14 | 4188.25 | 4117.82 | 0 |
| 1738188000 | 4124.55 | 7.74 | 0.19 | 4121.1899 | 4152.5 | 4119.67 | 0 |
| 1738101600 | 4116.81 | -17.93 | -0.43 | 4140.85 | 4146.45 | 4108.4399 | 0 |
| 1738015200 | 4134.74 | 44.39 | 1.09 | 4106.7 | 4137.1 | 4096.2 | 0 |
| 1737756000 | 4090.35 | 12.3 | 0.30 | 4077.44 | 4095.18 | 4069.99 | 0 |
| 1737669600 | 4078.05 | 12.03 | 0.30 | 4068.69 | 4082.17 | 4065.14 | 0 |
| 1737583200 | 4066.02 | -29.17 | -0.71 | 4092.05 | 4105.34 | 4064.9 | 0 |
| 1737496800 | 4095.19 | -0.7 | -0.02 | 4098.74 | 4117.34 | 4089.4 | 0 |
| 1737151200 | 4095.89 | 47.51 | 1.17 | 4057.45 | 4097.93 | 4056.79 | 0 |
| 1737064800 | 4048.38 | 36.83 | 0.92 | 4025.66 | 4050.34 | 4014.13 | 0 |
| 1736978400 | 4011.55 | 41.31 | 1.04 | 3974.97 | 4021.77 | 3971.14 | 0 |
| 1736892000 | 3970.24 | 27.41 | 0.70 | 3943.43 | 3972.45 | 3943.02 | 0 |
| 1736805600 | 3942.83 | 4.27 | 0.11 | 3933 | 3944.15 | 3919.74 | 0 |
| 1736546400 | 3938.56 | -43.38 | -1.09 | 3986.81 | 3992.71 | 3933.91 | 0 |
| 1736373600 | 3981.94 | -7.13 | -0.18 | 3982.22 | 3989.07 | 3955.64 | 0 |
| 1736287200 | 3989.07 | -1.84 | -0.05 | 3980.9 | 4011.96 | 3980.51 | 0 |
| 1736200800 | 3990.91 | -38.84 | -0.96 | 4012.17 | 4028.56 | 3988.44 | 0 |
| 1735941600 | 4029.75 | 29.05 | 0.73 | 4000.37 | 4034.14 | 3998.68 | 0 |
| 1735855200 | 4000.7 | 2.52 | 0.06 | 4008.47 | 4034.2 | 3994.48 | 0 |
| 1735682400 | 3998.18 | 15.51 | 0.39 | 3992.82 | 4011.07 | 3989.69 | 0 |
| 1735596000 | 3982.67 | -38.78 | -0.96 | 4016.33 | 4018.32 | 3975.73 | 0 |
| 1735336800 | 4021.45 | -4.41 | -0.11 | 4023.53 | 4038.09 | 4009.66 | 0 |
| 1735250400 | 4025.86 | 14.81 | 0.37 | 4020.48 | 4028.92 | 4007.66 | 0 |
| 1735077600 | 4011.05 | 16.1 | 0.40 | 4003.14 | 4014.09 | 3996.06 | 0 |
| 1734991200 | 3994.95 | 7.74 | 0.19 | 3992.62 | 4004.82 | 3977.21 | 0 |
| 1734732000 | 3987.21 | 28.27 | 0.71 | 3946.76 | 3991.89 | 3940.33 | 0 |
| 1734645600 | 3958.94 | -26.09 | -0.65 | 3971.09 | 3982.07 | 3956.3 | 0 |
| 1734559200 | 3985.03 | -53.06 | -1.31 | 4043.23 | 4048.13 | 3984.82 | 0 |
| 1734472800 | 4038.09 | -11.91 | -0.29 | 4051.43 | 4051.43 | 4031.64 | 0 |
| 1734386400 | 4050 | -28.37 | -0.70 | 4072.32 | 4076.04 | 4049.33 | 0 |
| 1734127200 | 4078.37 | 0.65 | 0.02 | 4080.73 | 4088.25 | 4064.99 | 0 |
| 1734040800 | 4077.72 | 5.6 | 0.14 | 4072.02 | 4084.6 | 4066.81 | 0 |
