Hot Features
프리미엄
DJ Developed Markets ExAustralia Select RESI USD TR (DJDXARUT)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 1611.16 | 11.07 | 0.69 | 1601.49 | 1613.1199 | 1599.88 | 0 |
| 1732226400 | 1600.09 | 6.18 | 0.39 | 1592.46 | 1605.8 | 1590.77 | 0 |
| 1732140000 | 1593.91 | -7.9 | -0.49 | 1600.67 | 1600.74 | 1585.29 | 0 |
| 1732053600 | 1601.81 | 9.12 | 0.57 | 1594.08 | 1603.56 | 1584 | 0 |
| 1731967200 | 1592.69 | 6.11 | 0.39 | 1586.28 | 1593.31 | 1578.18 | 0 |
| 1731708000 | 1586.58 | 3.91 | 0.25 | 1583.82 | 1589.26 | 1574.6099 | 0 |
| 1731621600 | 1582.67 | -13.58 | -0.85 | 1594.9 | 1597.53 | 1581.45 | 0 |
| 1731535200 | 1596.25 | 2.85 | 0.18 | 1592.23 | 1607.56 | 1590.9 | 0 |
| 1731448800 | 1593.4 | -21.56 | -1.34 | 1611.34 | 1613 | 1592.97 | 0 |
| 1731362400 | 1614.96 | -5.92 | -0.37 | 1619.15 | 1628.47 | 1614.02 | 0 |
| 1731103200 | 1620.88 | 18.91 | 1.18 | 1602.23 | 1623.7 | 1602.05 | 0 |
| 1731016800 | 1601.97 | 14.39 | 0.91 | 1588.59 | 1605.14 | 1587.55 | 0 |
| 1730930400 | 1587.58 | -22.04 | -1.37 | 1606.67 | 1608.89 | 1570.17 | 0 |
| 1730844000 | 1609.6199 | 17.05 | 1.07 | 1592.95 | 1609.66 | 1583.8699 | 0 |
| 1730757600 | 1592.57 | 14.82 | 0.94 | 1581.39 | 1596.98 | 1580.39 | 0 |
| 1730494800 | 1577.75 | -14.54 | -0.91 | 1591.78 | 1602.3 | 1577.49 | 0 |
| 1730408400 | 1592.29 | -26.95 | -1.66 | 1619.95 | 1620.21 | 1592.21 | 0 |
| 1730322000 | 1619.24 | 3.02 | 0.19 | 1615.66 | 1630.6099 | 1614.74 | 0 |
| 1730235600 | 1616.22 | -6.4 | -0.39 | 1622.49 | 1624.58 | 1612.69 | 0 |
| 1730149200 | 1622.6199 | 6.52 | 0.40 | 1615.84 | 1633.97 | 1615.67 | 0 |
| 1729890000 | 1616.1 | -12.17 | -0.75 | 1627.78 | 1643.89 | 1615.14 | 0 |
| 1729803600 | 1628.27 | -3.22 | -0.20 | 1630.57 | 1636.57 | 1625.74 | 0 |
| 1729717200 | 1631.49 | 10.49 | 0.65 | 1620.16 | 1633.84 | 1617.24 | 0 |
| 1729630800 | 1621 | 0.45 | 0.03 | 1618.18 | 1626.01 | 1614.21 | 0 |
| 1729544400 | 1620.55 | -32.22 | -1.95 | 1651.29 | 1651.68 | 1619.63 | 0 |
| 1729285200 | 1652.77 | 9.31 | 0.57 | 1643.64 | 1652.9 | 1642.39 | 0 |
| 1729198800 | 1643.46 | -9.41 | -0.57 | 1652.79 | 1653.65 | 1639.52 | 0 |
| 1729112400 | 1652.8699 | 17.93 | 1.10 | 1635.49 | 1654.66 | 1630.22 | 0 |
| 1729026000 | 1634.94 | 12.07 | 0.74 | 1622.34 | 1646.7 | 1621.94 | 0 |
| 1728939600 | 1622.8699 | 5.35 | 0.33 | 1617.1099 | 1625.26 | 1609.84 | 0 |
| 1728680400 | 1617.52 | 12.81 | 0.80 | 1604.52 | 1617.57 | 1604.06 | 0 |
| 1728594000 | 1604.71 | -9.08 | -0.56 | 1613.81 | 1617.6 | 1599.8 | 0 |
| 1728507600 | 1613.79 | 1.55 | 0.10 | 1613.13 | 1614.31 | 1605.21 | 0 |
| 1728421200 | 1612.24 | -4.52 | -0.28 | 1614.77 | 1619.55 | 1607.02 | 0 |
| 1728334800 | 1616.76 | -13.9 | -0.85 | 1627.88 | 1629.22 | 1611.19 | 0 |
| 1728075600 | 1630.66 | -6.23 | -0.38 | 1638.94 | 1639.45 | 1619.34 | 0 |
| 1727989200 | 1636.89 | -12.18 | -0.74 | 1648.8 | 1648.8 | 1632.77 | 0 |
| 1727902800 | 1649.07 | -10.8 | -0.65 | 1659.27 | 1659.43 | 1641.69 | 0 |
| 1727816400 | 1659.8699 | -8.41 | -0.50 | 1669.51 | 1674.1199 | 1653.88 | 0 |
| 1727730000 | 1668.28 | -0.06 | -0.00 | 1665.5 | 1668.78 | 1653.92 | 0 |
| 1727470800 | 1668.34 | 8.25 | 0.50 | 1664.97 | 1678.86 | 1663.69 | 0 |
| 1727384400 | 1660.09 | -7.17 | -0.43 | 1671.26 | 1677.03 | 1656.8 | 0 |
| 1727298000 | 1667.26 | -8.08 | -0.48 | 1675.24 | 1679.57 | 1664.29 | 0 |
| 1727211600 | 1675.34 | -0.77 | -0.05 | 1675.67 | 1680.04 | 1666.65 | 0 |
| 1727125200 | 1676.1099 | 16.54 | 1.00 | 1659.25 | 1677.97 | 1659 | 0 |
| 1726866000 | 1659.57 | -10.33 | -0.62 | 1667.78 | 1668.07 | 1656.99 | 0 |
| 1726779600 | 1669.9 | 5.64 | 0.34 | 1669.84 | 1679.7 | 1660.5 | 0 |
| 1726693200 | 1664.26 | -3.72 | -0.22 | 1666.46 | 1683.68 | 1662.18 | 0 |
| 1726606800 | 1667.98 | -13.52 | -0.80 | 1683.14 | 1683.59 | 1665.59 | 0 |
| 1726520400 | 1681.5 | 4.28 | 0.26 | 1681.46 | 1687.26 | 1676.85 | 0 |
| 1726261200 | 1677.22 | 15.24 | 0.92 | 1665.55 | 1678.53 | 1665.5 | 0 |
| 1726174800 | 1661.98 | 11.78 | 0.71 | 1652.56 | 1662.6 | 1647.99 | 0 |
| 1726088400 | 1650.2 | -4.63 | -0.28 | 1653.13 | 1653.94 | 1627.46 | 0 |
| 1726002000 | 1654.83 | 23.4 | 1.43 | 1633.89 | 1655.41 | 1633.6 | 0 |
| 1725915600 | 1631.43 | 9.49 | 0.59 | 1620.67 | 1634.6 | 1616.19 | 0 |
| 1725656400 | 1621.94 | -1.12 | -0.07 | 1625 | 1627.03 | 1610.97 | 0 |
| 1725570000 | 1623.06 | 0.06 | 0.00 | 1625.69 | 1637.51 | 1621.15 | 0 |
| 1725483600 | 1623 | 2.11 | 0.13 | 1617.58 | 1633.02 | 1615.91 | 0 |
| 1725397200 | 1620.89 | -3.63 | -0.22 | 1624.3599 | 1624.66 | 1614.44 | 0 |
| 1725051600 | 1624.52 | 14.65 | 0.91 | 1612.3599 | 1625.35 | 1608.53 | 0 |
| 1724965200 | 1609.8699 | -7.71 | -0.48 | 1618.19 | 1618.29 | 1604.65 | 0 |
| 1724878800 | 1617.58 | -5.6 | -0.35 | 1621.67 | 1624.22 | 1611.1 | 0 |
| 1724792400 | 1623.18 | 5.69 | 0.35 | 1618.93 | 1624.89 | 1610.6199 | 0 |
| 1724706000 | 1617.49 | 3.42 | 0.21 | 1618.64 | 1626.42 | 1615.84 | 0 |
| 1724446800 | 1614.07 | 27.29 | 1.72 | 1588.6099 | 1616.07 | 1588.18 | 0 |
