Hot Features
프리미엄
DJ Americas Select Real Estate Securities (DWAMRS)
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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 4315.91 | 17.03 | 0.40 | 4298.22 | 4322.24 | 4274.2299 | 0 |
| 1732572000 | 4298.88 | 49.69 | 1.17 | 4249.38 | 4317.88 | 4249.28 | 0 |
| 1732312800 | 4249.1899 | 26.37 | 0.62 | 4222.78 | 4255.56 | 4222.58 | 0 |
| 1732226400 | 4222.82 | 24.71 | 0.59 | 4197.9799 | 4241.45 | 4189.71 | 0 |
| 1732140000 | 4198.11 | -16.69 | -0.40 | 4214.42 | 4214.42 | 4171.88 | 0 |
| 1732053600 | 4214.8 | 27.11 | 0.65 | 4187.58 | 4220.8 | 4158.9 | 0 |
| 1731967200 | 4187.6899 | 24.55 | 0.59 | 4163.14 | 4190.68 | 4141.59 | 0 |
| 1731708000 | 4163.14 | 6.77 | 0.16 | 4156.3 | 4172.01 | 4126.07 | 0 |
| 1731621600 | 4156.37 | -44.86 | -1.07 | 4201.07 | 4201.54 | 4152.52 | 0 |
| 1731535200 | 4201.2299 | 22.61 | 0.54 | 4178.71 | 4231.83 | 4178.57 | 0 |
| 1731448800 | 4178.62 | -57.41 | -1.36 | 4235.87 | 4241.34 | 4177.24 | 0 |
| 1731362400 | 4236.03 | -11.18 | -0.26 | 4246.46 | 4281.63 | 4233.13 | 0 |
| 1731103200 | 4247.21 | 59.7 | 1.43 | 4186.97 | 4258.02 | 4186.58 | 0 |
| 1731016800 | 4187.51 | 39.85 | 0.96 | 4148.03 | 4198.88 | 4143.52 | 0 |
| 1730930400 | 4147.66 | -46.23 | -1.10 | 4192.6 | 4218.22 | 4088.96 | 0 |
| 1730844000 | 4193.89 | 53.63 | 1.30 | 4140.27 | 4194.01 | 4108.92 | 0 |
| 1730757600 | 4140.26 | 44.19 | 1.08 | 4096.71 | 4150.09 | 4096.68 | 0 |
| 1730494800 | 4096.07 | -45.98 | -1.11 | 4142.27 | 4172.82 | 4094.66 | 0 |
| 1730408400 | 4142.05 | -82.09 | -1.94 | 4224.3 | 4224.4 | 4141.64 | 0 |
| 1730322000 | 4224.14 | 14.23 | 0.34 | 4209.7 | 4250.16 | 4209.62 | 0 |
| 1730235600 | 4209.91 | -15.75 | -0.37 | 4225.58 | 4239.49 | 4199.97 | 0 |
| 1730149200 | 4225.66 | 16.36 | 0.39 | 4209.3 | 4262.38 | 4209.3 | 0 |
| 1729890000 | 4209.3 | -37.01 | -0.87 | 4246.36 | 4300.9 | 4206.34 | 0 |
| 1729803600 | 4246.31 | -9.04 | -0.21 | 4255.36 | 4273.18 | 4238.61 | 0 |
| 1729717200 | 4255.35 | 41.65 | 0.99 | 4213.42 | 4263.11 | 4207.62 | 0 |
| 1729630800 | 4213.7 | 13.41 | 0.32 | 4200.49 | 4230.37 | 4189.4399 | 0 |
| 1729544400 | 4200.29 | -87.33 | -2.04 | 4287.3 | 4287.42 | 4197.21 | 0 |
| 1729285200 | 4287.62 | 28.55 | 0.67 | 4259.41 | 4288.11 | 4255.96 | 0 |
| 1729198800 | 4259.07 | -27.5 | -0.64 | 4286.31 | 4286.33 | 4246.74 | 0 |
| 1729112400 | 4286.57 | 57.31 | 1.36 | 4228.85 | 4293.03 | 4228.72 | 0 |
| 1729026000 | 4229.26 | 40.38 | 0.96 | 4187.85 | 4269.35 | 4187.84 | 0 |
| 1728939600 | 4188.88 | 21.85 | 0.52 | 4166.72 | 4196.52 | 4148.67 | 0 |
| 1728680400 | 4167.03 | 40.06 | 0.97 | 4127.04 | 4167.04 | 4126.72 | 0 |
| 1728594000 | 4126.97 | -27.69 | -0.67 | 4154.55 | 4168.84 | 4111.59 | 0 |
| 1728507600 | 4154.66 | 6.87 | 0.17 | 4147.57 | 4156.29 | 4124.97 | 0 |
| 1728421200 | 4147.79 | -4.25 | -0.10 | 4151.86 | 4171.6899 | 4130.86 | 0 |
| 1728334800 | 4152.04 | -38.19 | -0.91 | 4190.01 | 4190.11 | 4133.21 | 0 |
| 1728075600 | 4190.2299 | -8.61 | -0.21 | 4198.71 | 4199.11 | 4151.03 | 0 |
| 1727989200 | 4198.84 | -30.38 | -0.72 | 4228.8 | 4228.82 | 4183.99 | 0 |
| 1727902800 | 4229.22 | -21.74 | -0.51 | 4251.36 | 4251.57 | 4203.82 | 0 |
| 1727816400 | 4250.96 | -35.4 | -0.83 | 4286.5 | 4294.4 | 4232.1899 | 0 |
| 1727730000 | 4286.36 | 20.02 | 0.47 | 4266.57 | 4288.21 | 4236.33 | 0 |
| 1727470800 | 4266.34 | 5.64 | 0.13 | 4260.74 | 4300.79 | 4260.72 | 0 |
| 1727384400 | 4260.7 | -42.76 | -0.99 | 4303.9 | 4315.4399 | 4248.9399 | 0 |
| 1727298000 | 4303.46 | -19.04 | -0.44 | 4322.21 | 4339.01 | 4293.02 | 0 |
| 1727211600 | 4322.5 | -3.25 | -0.08 | 4326.12 | 4340.26 | 4298.87 | 0 |
| 1727125200 | 4325.75 | 47.73 | 1.12 | 4278.02 | 4332.02 | 4277.89 | 0 |
| 1726866000 | 4278.02 | -22.25 | -0.52 | 4300.25 | 4300.4399 | 4269.1899 | 0 |
| 1726779600 | 4300.27 | 5.12 | 0.12 | 4295.27 | 4340.6899 | 4273.82 | 0 |
| 1726693200 | 4295.15 | -2.19 | -0.05 | 4297.37 | 4353.53 | 4288.9399 | 0 |
| 1726606800 | 4297.34 | -33.94 | -0.78 | 4330.96 | 4343.7 | 4288.64 | 0 |
| 1726520400 | 4331.28 | 5.06 | 0.12 | 4325.96 | 4349.21 | 4315.7 | 0 |
| 1726261200 | 4326.22 | 34.3 | 0.80 | 4292.1899 | 4327.77 | 4292.1899 | 0 |
| 1726174800 | 4291.92 | 25.36 | 0.59 | 4266.65 | 4294.5 | 4249.38 | 0 |
| 1726088400 | 4266.56 | -2.38 | -0.06 | 4269.5 | 4270.08 | 4189.14 | 0 |
| 1726002000 | 4268.9399 | 61.82 | 1.47 | 4206.84 | 4270.75 | 4206.62 | 0 |
| 1725915600 | 4207.12 | 37.97 | 0.91 | 4169.1899 | 4216.93 | 4155.87 | 0 |
| 1725656400 | 4169.15 | -12.17 | -0.29 | 4181.49 | 4183.27 | 4132.61 | 0 |
| 1725570000 | 4181.32 | -15.25 | -0.36 | 4196.33 | 4230.34 | 4175.31 | 0 |
| 1725483600 | 4196.57 | 7.06 | 0.17 | 4189.54 | 4235.55 | 4174.53 | 0 |
| 1725397200 | 4189.51 | -9.26 | -0.22 | 4198.82 | 4201.82 | 4168.07 | 0 |
| 1725051600 | 4198.77 | 46.6 | 1.12 | 4152.32 | 4201.21 | 4145.87 | 0 |
| 1724965200 | 4152.17 | -13.12 | -0.31 | 4165.12 | 4165.16 | 4135.63 | 0 |
| 1724878800 | 4165.29 | -11.34 | -0.27 | 4176.64 | 4188.17 | 4143.27 | 0 |
| 1724792400 | 4176.63 | 10.39 | 0.25 | 4166.16 | 4182.38 | 4140.26 | 0 |
