Hot Features
프리미엄
WisdomTree Trust (DGRS)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.01 | -4.041013269 | 49.74 | 49.81 | 47.23 | 52858 | 47.89567865 | SP |
| 4 | -3.44 | -6.72268907563 | 51.17 | 51.573473 | 47.23 | 35663 | 49.50388459 | SP |
| 12 | -6.51 | -12.0022123894 | 54.24 | 54.65 | 47.23 | 54105 | 50.85353229 | SP |
| 26 | -0.49 | -1.01617586064 | 48.22 | 57.149 | 47.23 | 42504 | 51.80400679 | SP |
| 52 | -0.32 | -0.665972944849 | 48.05 | 57.149 | 46.1 | 35033 | 50.53261284 | SP |
| 156 | 3.99 | 9.12208504801 | 43.74 | 57.149 | 35.95 | 26854 | 45.89339635 | SP |
| 260 | 17.82 | 59.5787362086 | 29.91 | 57.149 | 20 | 23824 | 43.17898279 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 48.41 | 0.44 | 0.92 | 47.9 | 48.5296 | 47.77 | 16053 |
| 1741304100 | 47.97 | 0.12 | 0.25 | 47.42 | 48.14 | 47.4045 | 84916 |
| 1741217700 | 47.85 | 0.26 | 0.55 | 47.66 | 47.95 | 47.23 | 33501 |
| 1741131300 | 47.59 | -0.86 | -1.78 | 48.04 | 48.14 | 47.2849 | 103170 |
| 1741044900 | 48.45 | -1.06 | -2.14 | 49.72 | 49.81 | 48.257 | 33574 |
| 1740785700 | 49.51 | 0.31 | 0.63 | 49.28 | 49.636 | 48.99 | 41547 |
| 1740699300 | 49.2 | -0.73 | -1.46 | 49.75 | 49.75 | 49.2 | 36107 |
| 1740612900 | 49.93 | -0.18 | -0.36 | 50.18 | 50.465 | 49.68 | 39134 |
| 1740526500 | 50.11 | 0.17 | 0.34 | 49.96 | 50.39 | 49.885 | 28810 |
| 1740440100 | 49.94 | -0.11 | -0.22 | 50.37 | 50.37 | 49.94 | 22349 |
| 1740180900 | 50.05 | -0.96 | -1.88 | 51.37 | 51.37 | 50 | 23947 |
| 1740094500 | 51.01 | -0.42 | -0.82 | 51.29 | 51.3 | 50.828 | 21635 |
| 1740008100 | 51.43 | -0.08 | -0.16 | 51.3 | 51.56 | 51.09 | 32469 |
| 1739921700 | 51.5144 | 0.34 | 0.67 | 51.24 | 51.56 | 51.2024 | 65159 |
| 1739576100 | 51.1719 | 0.07 | 0.14 | 51.33 | 51.573473 | 51.09 | 21564 |
| 1739489700 | 51.1 | 0.51 | 1.01 | 50.87 | 51.21 | 50.74 | 19443 |
| 1739403300 | 50.59 | -0.72 | -1.40 | 50.58 | 50.7908 | 50.3301 | 37629 |
| 1739316900 | 51.31 | 0.3 | 0.59 | 50.71 | 51.31 | 50.7093 | 16983 |
| 1739230500 | 51.01 | 0.29 | 0.57 | 51.17 | 51.17 | 50.83 | 24349 |
| 1738971300 | 50.72 | -0.61 | -1.19 | 51.28 | 51.28 | 50.69 | 77691 |
| 1738884900 | 51.33 | -0.13 | -0.25 | 51.68 | 51.68 | 51.1794 | 31174 |
| 1738798500 | 51.46 | 0.35 | 0.68 | 51.34 | 51.46 | 51.14 | 40771 |
| 1738712100 | 51.11 | 0.44 | 0.87 | 50.47 | 51.2099 | 50.46 | 97567 |
| 1738625700 | 50.67 | -0.89 | -1.73 | 50.65 | 51.063 | 50.145 | 170367 |
| 1738366500 | 51.56 | -0.55 | -1.06 | 52.23 | 52.25 | 51.41 | 40797 |
| 1738280100 | 52.11 | 0.33 | 0.64 | 52.08 | 52.512282 | 51.8887 | 106801 |
| 1738193700 | 51.78 | -0.13 | -0.25 | 52.02 | 52.5318 | 51.6195 | 50428 |
| 1738107300 | 51.91 | -0.35 | -0.67 | 52.19 | 52.23 | 51.7509 | 26253 |
| 1738020900 | 52.26 | -0.07 | -0.13 | 51.94 | 52.7032 | 51.94 | 213943 |
| 1737761700 | 52.33 | 0.02 | 0.04 | 52.26 | 52.49 | 52.04 | 27607 |
| 1737675300 | 52.3069 | 0 | 0.00 | 52.3069 | 52.3069 | 52.3069 | 0 |
| 1737588900 | 52.3069 | -0.59 | -1.12 | 52.74 | 52.74 | 52.2507 | 22033 |
| 1737502500 | 52.9 | 0.9 | 1.73 | 52.45 | 52.9 | 52.45 | 19721 |
| 1737156900 | 52 | 0.14 | 0.27 | 52.37 | 52.37 | 51.7702 | 37023 |
| 1737070500 | 51.86 | 0.15 | 0.29 | 51.54 | 51.89 | 51.415888 | 41155 |
| 1736984100 | 51.7117 | 0.85 | 1.67 | 51.92 | 51.92 | 51.46 | 26004 |
| 1736897700 | 50.86 | 1.15 | 2.31 | 50.33 | 50.86 | 50.1728 | 45965 |
| 1736811300 | 49.71 | 0.4 | 0.81 | 49.04 | 49.82 | 49.04 | 32881 |
| 1736552100 | 49.31 | -0.92 | -1.83 | 49.69 | 49.7223 | 48.98 | 128816 |
| 1736379300 | 50.23 | -0.22 | -0.44 | 49.96 | 50.35 | 49.74 | 135875 |
| 1736292900 | 50.45 | -0.53 | -1.04 | 51.14 | 51.14 | 50.1669 | 101044 |
| 1736206500 | 50.98 | -0.24 | -0.47 | 51.29 | 51.64 | 50.88 | 45291 |
| 1735947300 | 51.22 | 0.53 | 1.05 | 50.93 | 51.26 | 50.5 | 107545 |
| 1735860900 | 50.69 | -0.54 | -1.05 | 51.73 | 51.88 | 50.48 | 52866 |
| 1735688100 | 51.23 | 0.28 | 0.55 | 51.2 | 51.5 | 50.9423 | 23817 |
| 1735601700 | 50.95 | -0.26 | -0.51 | 50.93 | 51.15 | 50.3101 | 82632 |
| 1735342500 | 51.21 | -0.6 | -1.16 | 51.5 | 51.7433 | 50.75 | 35991 |
| 1735256100 | 51.81 | 0.19 | 0.37 | 51.28 | 51.83 | 51.005 | 35566 |
| 1735077840 | 51.62 | 0.4 | 0.78 | 51.33 | 51.64 | 51.0604 | 28379 |
| 1734996900 | 51.22 | -0.13 | -0.25 | 51.2 | 51.26 | 50.9103 | 71275 |
| 1734737700 | 51.35 | 0.12 | 0.23 | 51.12 | 52.05 | 50.924 | 46036 |
| 1734651300 | 51.23 | -0.23 | -0.45 | 51.91 | 52.18 | 51.14 | 201606 |
| 1734564900 | 51.46 | -1.96 | -3.67 | 53.72 | 54.01 | 51.24 | 45003 |
| 1734478500 | 53.42 | -0.83 | -1.53 | 54.08 | 54.155 | 53.42 | 38501 |
| 1734392100 | 54.25 | 0 | 0.00 | 54.26 | 54.65 | 54.1329 | 25778 |
| 1734132900 | 54.25 | -0.46 | -0.84 | 54.63 | 54.63 | 54.0293 | 33821 |
| 1734046500 | 54.71 | -0.42 | -0.76 | 54.95 | 54.95 | 54.6 | 33786 |
| 1733960100 | 55.13 | 0.41 | 0.75 | 55.29 | 55.4 | 54.9962 | 56520 |
| 1733873700 | 54.72 | -0.12 | -0.22 | 54.84 | 55.09 | 54.3514 | 25441 |
