Hot Features
프리미엄
DJ Global Select Dividend Composite Net Total Return Index CAD (DJGSDCCN)
DOWI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 4080.38 | 23.06 | 0.57 | 4056.67 | 4084.71 | 4051.53 | 0 |
| 1732226400 | 4057.32 | 28.35 | 0.70 | 4022.87 | 4059.52 | 4021.94 | 0 |
| 1732140000 | 4028.97 | 9.1 | 0.23 | 4023.27 | 4032.56 | 4019.18 | 0 |
| 1732053600 | 4019.87 | -27.15 | -0.67 | 4047.97 | 4049.77 | 4003.85 | 0 |
| 1731967200 | 4047.02 | 13.78 | 0.34 | 4043.43 | 4054.88 | 4037.1 | 0 |
| 1731708000 | 4033.24 | 21.18 | 0.53 | 4017.58 | 4036.38 | 4015.75 | 0 |
| 1731621600 | 4012.06 | 15.12 | 0.38 | 3991.24 | 4021.38 | 3990.69 | 0 |
| 1731535200 | 3996.94 | 12.08 | 0.30 | 3986.86 | 4001.27 | 3980.34 | 0 |
| 1731448800 | 3984.86 | -36 | -0.90 | 4016.68 | 4018.74 | 3975.27 | 0 |
| 1731362400 | 4020.86 | 9.34 | 0.23 | 4012.46 | 4039.41 | 4011.24 | 0 |
| 1731103200 | 4011.52 | 8.07 | 0.20 | 4007.74 | 4022.08 | 3998.82 | 0 |
| 1731016800 | 4003.45 | -19.33 | -0.48 | 4020.81 | 4027.3 | 3997.49 | 0 |
| 1730930400 | 4022.78 | 49.61 | 1.25 | 3981.24 | 4028.32 | 3967.03 | 0 |
| 1730844000 | 3973.17 | 16.57 | 0.42 | 3958.87 | 3975.63 | 3946.94 | 0 |
| 1730757600 | 3956.6 | -10.6 | -0.27 | 3961.6 | 3967.87 | 3947.57 | 0 |
| 1730494800 | 3967.2 | -6.53 | -0.16 | 3980.64 | 3999.98 | 3965.33 | 0 |
| 1730408400 | 3973.73 | 10.67 | 0.27 | 3966.47 | 3985.05 | 3957.01 | 0 |
| 1730322000 | 3963.06 | -1.39 | -0.04 | 3960.81 | 3983.38 | 3954.9 | 0 |
| 1730235600 | 3964.45 | -30.44 | -0.76 | 3992 | 3995.07 | 3963 | 0 |
| 1730149200 | 3994.89 | 25.37 | 0.64 | 3969.46 | 3999.55 | 3968.67 | 0 |
| 1729890000 | 3969.52 | -16.73 | -0.42 | 3984.16 | 3996.87 | 3968.05 | 0 |
| 1729803600 | 3986.25 | -4.94 | -0.12 | 3990.76 | 3992.66 | 3979.74 | 0 |
| 1729717200 | 3991.19 | 1.22 | 0.03 | 3991.83 | 3996.24 | 3977.68 | 0 |
| 1729630800 | 3989.97 | -5.73 | -0.14 | 3993.16 | 3994.24 | 3971.32 | 0 |
| 1729544400 | 3995.7 | -29.28 | -0.73 | 4026.39 | 4032.37 | 3994.34 | 0 |
| 1729285200 | 4024.98 | 11.8 | 0.29 | 4015.37 | 4027.93 | 4005.24 | 0 |
| 1729198800 | 4013.18 | -0.72 | -0.02 | 4017.48 | 4024.32 | 4006.93 | 0 |
| 1729112400 | 4013.9 | 22.23 | 0.56 | 3993.98 | 4025.05 | 3993.65 | 0 |
| 1729026000 | 3991.67 | -5.01 | -0.13 | 3994.98 | 4025.4 | 3990.74 | 0 |
| 1728939600 | 3996.68 | 29.33 | 0.74 | 3975.59 | 3999.42 | 3973.11 | 0 |
| 1728680400 | 3967.35 | 31.7 | 0.81 | 3940.34 | 3970.67 | 3931.87 | 0 |
| 1728594000 | 3935.65 | 5.78 | 0.15 | 3943.93 | 3955.23 | 3933.74 | 0 |
| 1728507600 | 3929.87 | 25.47 | 0.65 | 3902.3 | 3933.65 | 3898.76 | 0 |
| 1728421200 | 3904.4 | -19.19 | -0.49 | 3907.68 | 3914.74 | 3902.7 | 0 |
| 1728334800 | 3923.59 | -0.21 | -0.01 | 3930.56 | 3941.65 | 3917.76 | 0 |
| 1728075600 | 3923.8 | 18.04 | 0.46 | 3908.78 | 3924.85 | 3906.86 | 0 |
| 1727989200 | 3905.76 | -11.41 | -0.29 | 3913.26 | 3917.34 | 3892.35 | 0 |
| 1727902800 | 3917.17 | -1.38 | -0.04 | 3924.92 | 3928.66 | 3909.3 | 0 |
| 1727816400 | 3918.55 | -23.39 | -0.59 | 3937.23 | 3939.95 | 3910.21 | 0 |
| 1727730000 | 3941.94 | 1.19 | 0.03 | 3940.39 | 3942.81 | 3919.16 | 0 |
| 1727470800 | 3940.75 | 31.66 | 0.81 | 3915.82 | 3948.96 | 3914.87 | 0 |
| 1727384400 | 3909.09 | 28.25 | 0.73 | 3891.4 | 3915.18 | 3888.59 | 0 |
| 1727298000 | 3880.84 | -6.06 | -0.16 | 3886.82 | 3896.35 | 3876.44 | 0 |
| 1727211600 | 3886.9 | -3.2 | -0.08 | 3902.08 | 3910.77 | 3885.81 | 0 |
| 1727125200 | 3890.1 | -0.31 | -0.01 | 3890.59 | 3893.25 | 3878.66 | 0 |
| 1726866000 | 3890.41 | -0.9 | -0.02 | 3892.17 | 3894.89 | 3878.08 | 0 |
| 1726779600 | 3891.31 | 4.74 | 0.12 | 3884.7 | 3903.58 | 3876.67 | 0 |
| 1726693200 | 3886.57 | -3.01 | -0.08 | 3887.67 | 3902.38 | 3877.53 | 0 |
| 1726606800 | 3889.58 | 0.31 | 0.01 | 3896.62 | 3906.41 | 3884.14 | 0 |
| 1726520400 | 3889.27 | 32.95 | 0.85 | 3859.99 | 3891.29 | 3859.38 | 0 |
| 1726261200 | 3856.32 | 40.02 | 1.05 | 3828.79 | 3857.77 | 3825.88 | 0 |
| 1726174800 | 3816.3 | 26.96 | 0.71 | 3800.68 | 3817.15 | 3796.17 | 0 |
| 1726088400 | 3789.34 | -22.3 | -0.59 | 3808.9 | 3811.12 | 3761.1 | 0 |
| 1726002000 | 3811.64 | -3.67 | -0.10 | 3817.61 | 3819.61 | 3800.22 | 0 |
| 1725915600 | 3815.31 | 22.49 | 0.59 | 3788.02 | 3820.57 | 3784.69 | 0 |
| 1725656400 | 3792.82 | -19.02 | -0.50 | 3803.44 | 3823.75 | 3787.77 | 0 |
| 1725570000 | 3811.84 | -3.44 | -0.09 | 3820.04 | 3843.87 | 3807.68 | 0 |
| 1725483600 | 3815.28 | -14.48 | -0.38 | 3818.64 | 3842.03 | 3808.44 | 0 |
| 1725397200 | 3829.76 | -6.35 | -0.17 | 3835.95 | 3841.59 | 3819.99 | 0 |
| 1725051600 | 3836.11 | 23.26 | 0.61 | 3817.56 | 3836.42 | 3813.75 | 0 |
| 1724965200 | 3812.85 | 9.9 | 0.26 | 3798.65 | 3818.77 | 3791.26 | 0 |
| 1724878800 | 3802.95 | 2.28 | 0.06 | 3798.82 | 3812.28 | 3794.6 | 0 |
| 1724792400 | 3800.67 | -12.62 | -0.33 | 3815.71 | 3816.59 | 3796.92 | 0 |
| 1724706000 | 3813.29 | 7.12 | 0.19 | 3807.96 | 3823.14 | 3801.96 | 0 |
