Hot Features
프리미엄
DJ US Dividend 100 Net Total Return (DJUSDIVN)
DOWI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1733954400 | 11206.778 | -63.17 | -0.56 | 11269.977 | 11297.098 | 11205.309 | 0 |
| 1733868000 | 11269.952 | -43.4 | -0.38 | 11313.415 | 11342.296 | 11235.661 | 0 |
| 1733781600 | 11313.35 | -15.95 | -0.14 | 11329.298 | 11407.028 | 11312.069 | 0 |
| 1733522400 | 11329.298 | -45.34 | -0.40 | 11378.896 | 11413.775 | 11309.442 | 0 |
| 1733436000 | 11374.633 | -1.81 | -0.02 | 11378.361 | 11423.891 | 11367.84 | 0 |
| 1733349600 | 11376.438 | -96 | -0.84 | 11472.439 | 11472.439 | 11335.176 | 0 |
| 1733263200 | 11472.439 | -65.89 | -0.57 | 11539.262 | 11556.015 | 11470.776 | 0 |
| 1733176800 | 11538.331 | -67.54 | -0.58 | 11610.61 | 11610.61 | 11488.062 | 0 |
| 1732917600 | 11605.866 | 27.08 | 0.23 | 11581.167 | 11631.598 | 11581.167 | 0 |
| 1732744800 | 11578.783 | -1.89 | -0.02 | 11582.643 | 11649.637 | 11572.362 | 0 |
| 1732658400 | 11580.677 | -26.92 | -0.23 | 11607.596 | 11607.596 | 11503.099 | 0 |
| 1732572000 | 11607.596 | 57.78 | 0.50 | 11550.182 | 11692.326 | 11550.182 | 0 |
| 1732312800 | 11549.814 | 151.56 | 1.33 | 11398.254 | 11556.877 | 11398.254 | 0 |
| 1732226400 | 11398.254 | 106.81 | 0.95 | 11292.582 | 11424.667 | 11288.908 | 0 |
| 1732140000 | 11291.449 | 25.92 | 0.23 | 11266.592 | 11300.918 | 11215.511 | 0 |
| 1732053600 | 11265.526 | -61.73 | -0.54 | 11327.256 | 11327.256 | 11207.927 | 0 |
| 1731967200 | 11327.256 | 60.89 | 0.54 | 11276.237 | 11346.285 | 11268.471 | 0 |
| 1731708000 | 11266.364 | -97.4 | -0.86 | 11364.664 | 11364.664 | 11249.449 | 0 |
| 1731621600 | 11363.76 | -46.84 | -0.41 | 11411.271 | 11423.386 | 11351.306 | 0 |
| 1731535200 | 11410.602 | 34.93 | 0.31 | 11375.795 | 11431.118 | 11364.168 | 0 |
| 1731448800 | 11375.677 | -101.71 | -0.89 | 11477.446 | 11487.335 | 11369.948 | 0 |
| 1731362400 | 11477.383 | 38.46 | 0.34 | 11438.925 | 11549.764 | 11438.925 | 0 |
| 1731103200 | 11438.925 | 53.59 | 0.47 | 11390.21 | 11468.031 | 11375.954 | 0 |
| 1731016800 | 11385.337 | -56.23 | -0.49 | 11444.352 | 11450.387 | 11371.466 | 0 |
| 1730930400 | 11441.57 | 271.66 | 2.43 | 11169.934 | 11464.389 | 11169.934 | 0 |
| 1730844000 | 11169.91 | 93.12 | 0.84 | 11076.861 | 11171.149 | 11053.075 | 0 |
| 1730757600 | 11076.792 | 7.44 | 0.07 | 11069.585 | 11122.346 | 11039.579 | 0 |
| 1730494800 | 11069.353 | -42.7 | -0.38 | 11113.812 | 11169.366 | 11055.289 | 0 |
| 1730408400 | 11112.056 | 24.88 | 0.22 | 11089.263 | 11170.382 | 11089.263 | 0 |
| 1730322000 | 11087.179 | 30.05 | 0.27 | 11057.133 | 11130.277 | 11037.352 | 0 |
| 1730235600 | 11057.133 | -82.7 | -0.74 | 11139.834 | 11139.834 | 11054.16 | 0 |
| 1730149200 | 11139.834 | 53.31 | 0.48 | 11086.521 | 11152.859 | 11086.521 | 0 |
| 1729890000 | 11086.521 | -69.59 | -0.62 | 11157.056 | 11210.341 | 11078.705 | 0 |
| 1729803600 | 11156.113 | 24.63 | 0.22 | 11131.481 | 11189.411 | 11114.588 | 0 |
| 1729717200 | 11131.481 | -16.47 | -0.15 | 11147.949 | 11182.422 | 11078.077 | 0 |
| 1729630800 | 11147.949 | -57.74 | -0.52 | 11205.963 | 11205.963 | 11098.494 | 0 |
| 1729544400 | 11205.69 | -136.78 | -1.21 | 11342.469 | 11345.072 | 11195.715 | 0 |
| 1729285200 | 11342.469 | 1.73 | 0.02 | 11340.782 | 11355.721 | 11296.138 | 0 |
| 1729198800 | 11340.735 | 0.25 | 0.00 | 11342.072 | 11377.901 | 11319.464 | 0 |
| 1729112400 | 11340.483 | 97.69 | 0.87 | 11243.056 | 11353.357 | 11243.056 | 0 |
| 1729026000 | 11242.793 | -51.66 | -0.46 | 11296.891 | 11361.685 | 11234.307 | 0 |
| 1728939600 | 11294.452 | 55.27 | 0.49 | 11239.185 | 11303.442 | 11202.113 | 0 |
| 1728680400 | 11239.185 | 133.34 | 1.20 | 11106.004 | 11245.216 | 11106.004 | 0 |
| 1728594000 | 11105.841 | -48.06 | -0.43 | 11159.398 | 11159.398 | 11085.48 | 0 |
| 1728507600 | 11153.903 | 105.32 | 0.95 | 11048.588 | 11160.869 | 11026.554 | 0 |
| 1728421200 | 11048.588 | -20.59 | -0.19 | 11069.437 | 11086.129 | 11010.243 | 0 |
| 1728334800 | 11069.182 | -49.9 | -0.45 | 11119.105 | 11134.775 | 11038.071 | 0 |
| 1728075600 | 11119.079 | 45.19 | 0.41 | 11077.551 | 11132.848 | 11052.284 | 0 |
| 1727989200 | 11073.886 | -29 | -0.26 | 11102.888 | 11102.888 | 11008.524 | 0 |
| 1727902800 | 11102.888 | 7.65 | 0.07 | 11097.693 | 11128.49 | 11051.133 | 0 |
| 1727816400 | 11095.237 | -10.44 | -0.09 | 11105.672 | 11108.624 | 11028.647 | 0 |
| 1727730000 | 11105.672 | 38.41 | 0.35 | 11070.516 | 11113.104 | 11014.515 | 0 |
| 1727470800 | 11067.266 | 68.14 | 0.62 | 10999.125 | 11131.038 | 10999.125 | 0 |
| 1727384400 | 10999.125 | 49.38 | 0.45 | 10949.746 | 11028.221 | 10949.746 | 0 |
| 1727298000 | 10949.746 | -120.26 | -1.09 | 11070.005 | 11085.643 | 10947.096 | 0 |
| 1727211600 | 11070.005 | 14.25 | 0.13 | 11055.759 | 11097.42 | 11047.919 | 0 |
| 1727125200 | 11055.759 | 49.18 | 0.45 | 11006.583 | 11059.989 | 11006.583 | 0 |
| 1726866000 | 11006.583 | -40.23 | -0.36 | 11047.002 | 11047.002 | 10957.142 | 0 |
| 1726779600 | 11046.809 | 94.89 | 0.87 | 10952.634 | 11086.128 | 10952.634 | 0 |
| 1726693200 | 10951.923 | 5.47 | 0.05 | 10946.456 | 11080.909 | 10938.102 | 0 |
| 1726606800 | 10946.456 | -3.38 | -0.03 | 10950.895 | 11012.424 | 10919.028 | 0 |
| 1726520400 | 10949.834 | 93.83 | 0.86 | 10862.385 | 10960.911 | 10862.385 | 0 |
| 1726261200 | 10856.002 | 93.79 | 0.87 | 10765.656 | 10859.808 | 10765.656 | 0 |
| 1726174800 | 10762.214 | 6 | 0.06 | 10756.217 | 10792.793 | 10685.723 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
