Hot Features
프리미엄
DJ US Dividend 100 Net Total Return (DJUSDIVN)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 11027.639 | -59.74 | -0.54 | 11090.395 | 11129.924 | 11007.512 | 0 |
| 1738274400 | 11087.38 | -7.15 | -0.06 | 11095.602 | 11128.547 | 11022.586 | 0 |
| 1738188000 | 11094.53 | -27.42 | -0.25 | 11121.945 | 11181.627 | 11083.486 | 0 |
| 1738101600 | 11121.945 | -144.43 | -1.28 | 11266.374 | 11266.374 | 11114.153 | 0 |
| 1738015200 | 11266.374 | 143.97 | 1.29 | 11122.403 | 11273.086 | 11122.403 | 0 |
| 1737756000 | 11122.403 | -21.83 | -0.20 | 11149.92 | 11149.92 | 11097.439 | 0 |
| 1737669600 | 11144.229 | 73.69 | 0.67 | 11070.543 | 11144.229 | 11064.574 | 0 |
| 1737583200 | 11070.543 | -109.31 | -0.98 | 11180.13 | 11180.13 | 11069.546 | 0 |
| 1737496800 | 11179.856 | 87.91 | 0.79 | 11091.949 | 11213.266 | 11091.949 | 0 |
| 1737151200 | 11091.949 | 64.24 | 0.58 | 11029.677 | 11104.335 | 11029.677 | 0 |
| 1737064800 | 11027.713 | 4.92 | 0.04 | 11022.796 | 11039.431 | 10940.575 | 0 |
| 1736978400 | 11022.796 | 112.87 | 1.03 | 10913.29 | 11076.364 | 10913.29 | 0 |
| 1736892000 | 10909.926 | 77.67 | 0.72 | 10832.424 | 10911.885 | 10826.087 | 0 |
| 1736805600 | 10832.255 | 128.38 | 1.20 | 10703.87 | 10836.207 | 10691.196 | 0 |
| 1736546400 | 10703.87 | -128.77 | -1.19 | 10838.234 | 10838.234 | 10683.551 | 0 |
| 1736373600 | 10832.635 | 25.8 | 0.24 | 10806.832 | 10834.757 | 10725.746 | 0 |
| 1736287200 | 10806.832 | -13.54 | -0.13 | 10820.374 | 10912.196 | 10775.242 | 0 |
| 1736200800 | 10820.374 | -57.73 | -0.53 | 10878.108 | 10932.193 | 10806.874 | 0 |
| 1735941600 | 10878.108 | 68.1 | 0.63 | 10815.533 | 10895.418 | 10791.705 | 0 |
| 1735855200 | 10810.009 | -20.32 | -0.19 | 10830.324 | 10923.366 | 10771.9 | 0 |
| 1735682400 | 10830.324 | 38.78 | 0.36 | 10794.7 | 10859.594 | 10777.24 | 0 |
| 1735596000 | 10791.544 | -97.58 | -0.90 | 10889.125 | 10889.125 | 10734.707 | 0 |
| 1735336800 | 10889.125 | -52.76 | -0.48 | 10941.882 | 10970.575 | 10844.967 | 0 |
| 1735250400 | 10941.882 | 4.02 | 0.04 | 10943.249 | 10954.633 | 10881.475 | 0 |
| 1735077600 | 10937.864 | 78.27 | 0.72 | 10859.596 | 10937.864 | 10829.451 | 0 |
| 1734991200 | 10859.596 | 34.08 | 0.31 | 10825.748 | 10866.712 | 10747.344 | 0 |
| 1734732000 | 10825.514 | 144.42 | 1.35 | 10681.432 | 10873.575 | 10663.074 | 0 |
| 1734645600 | 10681.092 | -58.91 | -0.55 | 10740.562 | 10848.785 | 10679.361 | 0 |
| 1734559200 | 10740.006 | -290.48 | -2.63 | 11031.168 | 11045.586 | 10736.259 | 0 |
| 1734472800 | 11030.483 | -35.57 | -0.32 | 11066.998 | 11079.8 | 10994.616 | 0 |
| 1734386400 | 11066.05 | -93.3 | -0.84 | 11159.348 | 11164.494 | 11054.344 | 0 |
| 1734127200 | 11159.348 | -23.91 | -0.21 | 11184.729 | 11191.742 | 11111.85 | 0 |
| 1734040800 | 11183.259 | -23.52 | -0.21 | 11206.778 | 11231.99 | 11169.864 | 0 |
| 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 |
