Hot Features
프리미엄
DJ US Real Estate Investment Trusts (DJUSRI)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 147.09 | -0.32 | -0.22 | 147.15 | 148.49 | 146.62 | 179526292 |
| 1738274400 | 147.41 | 1.99 | 1.37 | 147.27 | 148.5 | 146.08 | 141814182 |
| 1738188000 | 145.41999 | -1.95 | -1.32 | 147.36 | 147.74 | 144.77 | 119219201 |
| 1738101600 | 147.37 | -1.94 | -1.30 | 148.72999 | 148.78 | 146.91 | 134443990 |
| 1738015200 | 149.31 | 1.64 | 1.11 | 147.38999 | 149.43 | 147.13 | 160878673 |
| 1737756000 | 147.66999 | 0.59 | 0.40 | 146.72999 | 148.53 | 146.63 | 114646992 |
| 1737669600 | 147.08 | 1.07 | 0.73 | 146.16999 | 147.1 | 144.88 | 120612075 |
| 1737583200 | 146.01 | -2.74 | -1.84 | 148.19 | 148.25 | 145.91999 | 120554167 |
| 1737496800 | 148.75 | 2.64 | 1.81 | 146.69 | 148.9 | 146.69 | 137752990 |
| 1737151200 | 146.11 | -0.08 | -0.05 | 146.66999 | 147.07 | 146.09 | 126666713 |
| 1737064800 | 146.19 | 3.17 | 2.22 | 143.44 | 146.28 | 143 | 122442612 |
| 1736978400 | 143.02 | 0.17 | 0.12 | 146.24 | 146.47999 | 142.86 | 123747097 |
| 1736892000 | 142.85 | 1.27 | 0.90 | 141.82 | 143.19 | 141.82 | 114894737 |
| 1736805600 | 141.58 | 1.84 | 1.32 | 139.69999 | 141.66999 | 139.41 | 139266318 |
| 1736546400 | 139.74 | -3.38 | -2.36 | 140.96 | 141.33 | 139.66999 | 149165983 |
| 1736373600 | 143.12 | 0.43 | 0.30 | 142.55 | 143.16999 | 141.31 | 122121315 |
| 1736287200 | 142.69 | -0.96 | -0.67 | 144.43 | 144.94 | 142.31 | 130536054 |
| 1736200800 | 143.65 | -2.12 | -1.45 | 145.56 | 146.19999 | 143.53 | 139362526 |
| 1735941600 | 145.77 | 1.9 | 1.32 | 144.13999 | 145.96 | 143.78 | 111072268 |
| 1735855200 | 143.87 | -1.37 | -0.94 | 145.22999 | 145.37 | 143.47 | 122034501 |
| 1735682400 | 145.24 | 1.05 | 0.73 | 145.06 | 145.44 | 143.88 | 129647264 |
| 1735596000 | 144.19 | -0.68 | -0.47 | 144.21 | 144.53 | 142.8 | 115906462 |
| 1735336800 | 144.87 | -1.4 | -0.96 | 145.31 | 146.55 | 144.47999 | 100427321 |
| 1735250400 | 146.27 | 0.14 | 0.10 | 145.46 | 146.47 | 145.05 | 86254800 |
| 1735077600 | 146.13 | 1.07 | 0.74 | 144.66 | 146.16 | 144.59 | 51472743 |
| 1734991200 | 145.06 | 0.58 | 0.40 | 144.07 | 145.24 | 143.53 | 116236553 |
| 1734732000 | 144.47999 | 2.46 | 1.73 | 142.6 | 146.07 | 142.6 | 374967355 |
| 1734645600 | 142.02 | -2.26 | -1.57 | 144.47999 | 145.5 | 141.96 | 183024429 |
| 1734559200 | 144.28 | -5.89 | -3.92 | 149.69999 | 150.44999 | 144.22999 | 164944376 |
| 1734472800 | 150.16999 | -0.7 | -0.46 | 149.88999 | 151.54 | 149.63 | 132234303 |
| 1734386400 | 150.87 | -0.89 | -0.59 | 151.44999 | 152.56 | 150.74 | 124196786 |
| 1734127200 | 151.76 | -0.43 | -0.28 | 151.62 | 152.44 | 151.4 | 105223734 |
| 1734040800 | 152.19 | -0.28 | -0.18 | 152.38999 | 153.93 | 152.18 | 100324094 |
| 1733954400 | 152.47 | -0.53 | -0.35 | 153.27 | 153.66 | 152.03 | 120940132 |
| 1733868000 | 153 | -2.4 | -1.54 | 155.11 | 155.13 | 152.47999 | 116307556 |
| 1733781600 | 155.4 | 0.3 | 0.19 | 155.22 | 155.8 | 154.83 | 122921403 |
| 1733522400 | 155.1 | -0.21 | -0.14 | 155.65 | 156.08 | 154.29 | 104739986 |
| 1733436000 | 155.31 | -0.3 | -0.19 | 154.66999 | 155.44 | 154.47999 | 98790889 |
| 1733349600 | 155.61 | -0.41 | -0.26 | 155.97 | 156.09 | 154.84 | 100008860 |
| 1733263200 | 156.02 | -1.01 | -0.64 | 157.24 | 157.35 | 155.9 | 110732960 |
| 1733176800 | 157.03 | -2.12 | -1.33 | 158.58 | 158.58 | 156.43 | 112507047 |
| 1732917600 | 159.15 | -0.88 | -0.55 | 160.05 | 160.69999 | 159.07 | 86823875 |
| 1732744800 | 160.03 | 1 | 0.63 | 159.93 | 161.13 | 159.93 | 100697113 |
| 1732658400 | 159.03 | 0.68 | 0.43 | 158.19 | 159.25 | 157.47999 | 125551937 |
| 1732572000 | 158.35 | 1.94 | 1.24 | 157.19999 | 158.97999 | 157.19999 | 202526025 |
| 1732312800 | 156.41 | 1 | 0.64 | 155.97999 | 156.66 | 155.81 | 100595137 |
| 1732226400 | 155.41 | 0.97 | 0.63 | 154.29 | 155.96 | 154 | 90161968 |
| 1732140000 | 154.44 | -0.5 | -0.32 | 154.21 | 154.78 | 153.44 | 107485031 |
| 1732053600 | 154.94 | 0.89 | 0.58 | 153.72999 | 155.29 | 153.04 | 102192526 |
| 1731967200 | 154.05 | 1.03 | 0.67 | 152.21 | 154.09 | 152.09 | 104781057 |
| 1731708000 | 153.02 | 0.54 | 0.35 | 152.06 | 153.21 | 151.54 | 146214317 |
| 1731621600 | 152.47999 | -1.39 | -0.90 | 153.69 | 153.69 | 152.31 | 121997003 |
| 1731535200 | 153.87 | 0.94 | 0.61 | 154.06 | 155 | 153.59 | 120740968 |
| 1731448800 | 152.93 | -2.02 | -1.30 | 154.54 | 155.06 | 152.88 | 130568922 |
| 1731362400 | 154.94999 | -1 | -0.64 | 155.75 | 156.71 | 154.84 | 122087424 |
| 1731103200 | 155.94999 | 2.31 | 1.50 | 154.31 | 156.41 | 154.19 | 132548045 |
| 1731016800 | 153.63999 | 1.49 | 0.98 | 152.43 | 154.01 | 152.24 | 162389626 |
| 1730930400 | 152.15 | -3.71 | -2.38 | 154.97999 | 154.97999 | 150.34 | 240525487 |
| 1730844000 | 155.86 | 1.93 | 1.25 | 153.34 | 155.86 | 152.74 | 115001099 |
| 1730757600 | 153.93 | 1.53 | 1.00 | 152.82 | 154.25 | 152.82 | 128547089 |
| 1730494800 | 152.4 | -1.69 | -1.10 | 154.91 | 155.3 | 152.33 | 142339378 |
