Hot Features
프리미엄
DJ US Dividend 100 Total Return (DJUSDIVT)
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 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 14460.612 | -244.17 | -1.66 | 14706.132 | 14706.132 | 14446.434 | 0 |
| 1741039200 | 14704.783 | -85 | -0.57 | 14797.227 | 14890.309 | 14625.479 | 0 |
| 1740780000 | 14789.778 | 188.34 | 1.29 | 14602.591 | 14796.38 | 14575.046 | 0 |
| 1740693600 | 14601.443 | 9.7 | 0.07 | 14591.879 | 14715.611 | 14585.197 | 0 |
| 1740607200 | 14591.743 | -148.82 | -1.01 | 14741.585 | 14741.585 | 14564.23 | 0 |
| 1740520800 | 14740.562 | 82.78 | 0.56 | 14658.118 | 14795.617 | 14658.118 | 0 |
| 1740434400 | 14657.783 | 40.12 | 0.27 | 14619.12 | 14743.611 | 14613.465 | 0 |
| 1740175200 | 14617.659 | -54.18 | -0.37 | 14671.838 | 14699.387 | 14613.183 | 0 |
| 1740088800 | 14671.838 | 71.05 | 0.49 | 14600.787 | 14674.018 | 14563.879 | 0 |
| 1740002400 | 14600.787 | 95.79 | 0.66 | 14504.995 | 14613.357 | 14467.59 | 0 |
| 1739916000 | 14504.995 | 104.14 | 0.72 | 14414.024 | 14505.115 | 14383.809 | 0 |
| 1739570400 | 14400.857 | -26.16 | -0.18 | 14440.935 | 14520.303 | 14390.693 | 0 |
| 1739484000 | 14427.012 | 100.81 | 0.70 | 14326.628 | 14434.609 | 14326.628 | 0 |
| 1739397600 | 14326.204 | -107.12 | -0.74 | 14433.635 | 14433.635 | 14281.27 | 0 |
| 1739311200 | 14433.322 | 92.57 | 0.65 | 14341.079 | 14437.47 | 14317.099 | 0 |
| 1739224800 | 14340.755 | 62.09 | 0.43 | 14278.752 | 14350.3 | 14254.723 | 0 |
| 1738965600 | 14278.665 | -100.78 | -0.70 | 14381.264 | 14401.45 | 14266.084 | 0 |
| 1738879200 | 14379.449 | -98.58 | -0.68 | 14478.07 | 14511.327 | 14337.849 | 0 |
| 1738792800 | 14478.025 | 93.45 | 0.65 | 14384.57 | 14489.284 | 14372.834 | 0 |
| 1738706400 | 14384.57 | 21.55 | 0.15 | 14363.145 | 14410.659 | 14317.697 | 0 |
| 1738620000 | 14363.019 | -62.6 | -0.43 | 14429.558 | 14429.558 | 14204.434 | 0 |
| 1738360800 | 14425.622 | -76.45 | -0.53 | 14507.706 | 14559.409 | 14399.297 | 0 |
| 1738274400 | 14502.072 | -8.75 | -0.06 | 14512.825 | 14555.916 | 14417.326 | 0 |
| 1738188000 | 14510.822 | -35.86 | -0.25 | 14546.679 | 14624.739 | 14496.377 | 0 |
| 1738101600 | 14546.679 | -188.9 | -1.28 | 14735.582 | 14735.582 | 14536.488 | 0 |
| 1738015200 | 14735.582 | 188.3 | 1.29 | 14547.279 | 14744.361 | 14547.279 | 0 |
| 1737756000 | 14547.279 | -25.35 | -0.17 | 14583.26 | 14583.26 | 14514.635 | 0 |
| 1737669600 | 14572.63 | 96.35 | 0.67 | 14476.275 | 14572.63 | 14468.47 | 0 |
| 1737583200 | 14476.275 | -142.79 | -0.98 | 14619.573 | 14619.573 | 14474.972 | 0 |
| 1737496800 | 14619.062 | 114.95 | 0.79 | 14504.113 | 14662.75 | 14504.113 | 0 |
| 1737151200 | 14504.113 | 85.09 | 0.59 | 14422.691 | 14520.307 | 14422.691 | 0 |
| 1737064800 | 14419.022 | 6.43 | 0.04 | 14412.593 | 14434.344 | 14305.087 | 0 |
| 1736978400 | 14412.593 | 149.45 | 1.05 | 14269.43 | 14482.625 | 14269.43 | 0 |
| 1736892000 | 14263.146 | 101.64 | 0.72 | 14161.825 | 14265.707 | 14153.54 | 0 |
| 1736805600 | 14161.509 | 167.84 | 1.20 | 13993.666 | 14166.675 | 13977.096 | 0 |
| 1736546400 | 13993.666 | -165.17 | -1.17 | 14169.286 | 14169.286 | 13967.106 | 0 |
| 1736373600 | 14158.832 | 33.73 | 0.24 | 14125.106 | 14161.605 | 14019.121 | 0 |
| 1736287200 | 14125.106 | -17.7 | -0.13 | 14142.806 | 14262.822 | 14083.816 | 0 |
| 1736200800 | 14142.806 | -75.46 | -0.53 | 14218.267 | 14288.96 | 14125.16 | 0 |
| 1735941600 | 14218.267 | 92.08 | 0.65 | 14136.496 | 14240.888 | 14105.359 | 0 |
| 1735855200 | 14126.184 | -26.55 | -0.19 | 14152.731 | 14274.315 | 14076.384 | 0 |
| 1735682400 | 14152.731 | 52.44 | 0.37 | 14106.185 | 14190.976 | 14083.371 | 0 |
| 1735596000 | 14100.293 | -127.5 | -0.90 | 14227.793 | 14227.793 | 14026.03 | 0 |
| 1735336800 | 14227.793 | -68.93 | -0.48 | 14296.725 | 14334.216 | 14170.095 | 0 |
| 1735250400 | 14296.725 | 8.26 | 0.06 | 14298.512 | 14313.382 | 14217.814 | 0 |
| 1735077600 | 14288.462 | 102.24 | 0.72 | 14186.218 | 14288.462 | 14146.838 | 0 |
| 1734991200 | 14186.218 | 44.65 | 0.32 | 14142.002 | 14195.514 | 14039.581 | 0 |
| 1734732000 | 14141.565 | 188.85 | 1.35 | 13953.35 | 14204.347 | 13929.369 | 0 |
| 1734645600 | 13952.716 | -76.65 | -0.55 | 14030.4 | 14171.769 | 13950.455 | 0 |
| 1734559200 | 14029.362 | -379.05 | -2.63 | 14409.689 | 14428.522 | 14024.467 | 0 |
| 1734472800 | 14408.41 | -45.93 | -0.32 | 14456.106 | 14472.827 | 14361.561 | 0 |
| 1734386400 | 14454.337 | -121.86 | -0.84 | 14576.201 | 14582.922 | 14439.046 | 0 |
| 1734127200 | 14576.201 | -30.41 | -0.21 | 14609.351 | 14618.512 | 14514.163 | 0 |
| 1734040800 | 14606.608 | -30.72 | -0.21 | 14637.327 | 14670.257 | 14589.113 | 0 |
| 1733954400 | 14637.327 | -82.5 | -0.56 | 14719.871 | 14755.295 | 14635.409 | 0 |
| 1733868000 | 14719.825 | -56.65 | -0.38 | 14776.593 | 14814.315 | 14675.037 | 0 |
| 1733781600 | 14776.471 | -20.83 | -0.14 | 14797.301 | 14898.825 | 14774.798 | 0 |
| 1733522400 | 14797.301 | -56.82 | -0.38 | 14862.071 | 14907.619 | 14771.372 | 0 |
| 1733436000 | 14854.118 | -1.28 | -0.01 | 14858.987 | 14918.439 | 14845.247 | 0 |
