Hot Features
프리미엄
DJ US Diversified REITs Total Stock Market (DWCDVF)
DOWI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737496800 | 572.41999 | 9.16 | 1.63 | 566.07 | 573.12 | 565.49 | 0 |
| 1737151200 | 563.26 | -0.32 | -0.06 | 563.9 | 567.58 | 562.42999 | 0 |
| 1737064800 | 563.58 | 10.75 | 1.94 | 552.88 | 564.38 | 552.14 | 0 |
| 1736978400 | 552.83 | 2.34 | 0.43 | 564.39 | 566.94 | 552.69 | 0 |
| 1736892000 | 550.49 | 4.99 | 0.91 | 546.62 | 551.54 | 544.97 | 0 |
| 1736805600 | 545.5 | 0.09 | 0.02 | 543.07 | 546.04999 | 536.79999 | 0 |
| 1736546400 | 545.41 | -12.59 | -2.26 | 550.52 | 551.1 | 544.15 | 0 |
| 1736373600 | 558 | -1.29 | -0.23 | 557.73 | 560.58 | 553.9 | 0 |
| 1736287200 | 559.29 | -2.79 | -0.50 | 563.17999 | 568.88 | 557.54999 | 0 |
| 1736200800 | 562.08 | -2.7 | -0.48 | 562.61 | 566.96 | 560.59 | 0 |
| 1735941600 | 564.78 | 7.44 | 1.33 | 558.23 | 564.78 | 557.25 | 0 |
| 1735855200 | 557.34 | -4.67 | -0.83 | 561.45 | 563.65 | 554.75 | 0 |
| 1735682400 | 562.01 | 1.06 | 0.19 | 557.29999 | 562.58 | 556.57 | 0 |
| 1735596000 | 560.95 | 0.14 | 0.02 | 559.7 | 561.97 | 553.14 | 0 |
| 1735336800 | 560.80999 | -6.43 | -1.13 | 563.94 | 568.89 | 559.42999 | 0 |
| 1735250400 | 567.24 | -0.24 | -0.04 | 564.37 | 570.21 | 563.4 | 0 |
| 1735077600 | 567.48 | 5.01 | 0.89 | 562.22 | 567.48 | 560.35 | 0 |
| 1734991200 | 562.47 | 0.45 | 0.08 | 559.80999 | 562.78 | 556.85 | 0 |
| 1734732000 | 562.02 | 7.65 | 1.38 | 552.04 | 569.39 | 552.04 | 0 |
| 1734645600 | 554.37 | -8.04 | -1.43 | 563.5 | 569.92999 | 554.33 | 0 |
| 1734559200 | 562.41 | -23.6 | -4.03 | 585.36 | 587.34 | 562.16999 | 0 |
| 1734472800 | 586.01 | -2.25 | -0.38 | 586.39 | 591.69 | 584.61 | 0 |
| 1734386400 | 588.26 | -1.89 | -0.32 | 589.42999 | 593.54999 | 587.64 | 0 |
| 1734127200 | 590.15 | 6.17 | 1.06 | 582.41 | 590.26 | 582.38 | 0 |
| 1734040800 | 583.98 | 0.15 | 0.03 | 582.66999 | 589.16999 | 581.96 | 0 |
| 1733954400 | 583.83 | -0.8 | -0.14 | 585.73 | 586.86 | 580.89 | 0 |
| 1733868000 | 584.63 | -5.58 | -0.95 | 590.88 | 591.13 | 582.19 | 0 |
| 1733781600 | 590.21 | 4.74 | 0.81 | 586.16999 | 595.03 | 586.16999 | 0 |
| 1733522400 | 585.47 | -0.94 | -0.16 | 590.48 | 590.61 | 583.11 | 0 |
| 1733436000 | 586.41 | -2.53 | -0.43 | 586.16999 | 587.76 | 583.04 | 0 |
| 1733349600 | 588.94 | 1.61 | 0.27 | 586.54 | 590.33 | 584.98 | 0 |
| 1733263200 | 587.33 | -3.96 | -0.67 | 592.30999 | 593.4 | 585.52 | 0 |
| 1733176800 | 591.29 | -8.7 | -1.45 | 597.92999 | 597.99 | 590.66999 | 0 |
| 1732917600 | 599.99 | -3.85 | -0.64 | 607.16999 | 609 | 599.76 | 0 |
| 1732744800 | 603.84 | 4.38 | 0.73 | 603.39 | 610.41 | 603.39 | 0 |
| 1732658400 | 599.46 | -0.75 | -0.12 | 598.2 | 599.65 | 592.76 | 0 |
| 1732572000 | 600.21 | 5.06 | 0.85 | 596.89 | 604.97 | 596.89 | 0 |
| 1732312800 | 595.15 | 3.15 | 0.53 | 594.41 | 597.09 | 593.21 | 0 |
| 1732226400 | 592 | 1.78 | 0.30 | 589.66999 | 595.14 | 589.28 | 0 |
| 1732140000 | 590.22 | -2.79 | -0.47 | 590.6 | 592.35 | 584.24 | 0 |
| 1732053600 | 593.01 | 5.4 | 0.92 | 585.54999 | 593.03 | 582.64 | 0 |
| 1731967200 | 587.61 | 3.86 | 0.66 | 580.63 | 587.82 | 580.6 | 0 |
| 1731708000 | 583.75 | 6.02 | 1.04 | 579.02 | 585.03 | 576.24 | 0 |
| 1731621600 | 577.73 | -6.21 | -1.06 | 585.09 | 585.91999 | 576.91 | 0 |
| 1731535200 | 583.94 | -0.18 | -0.03 | 589.28 | 592.41999 | 583.32 | 0 |
| 1731448800 | 584.12 | -8.45 | -1.43 | 589.94 | 594.28 | 583.48 | 0 |
| 1731362400 | 592.57 | -4.11 | -0.69 | 598.25 | 600.92999 | 592.08 | 0 |
| 1731103200 | 596.67999 | 8.49 | 1.44 | 589.7 | 598.86 | 588.86 | 0 |
| 1731016800 | 588.19 | 1.85 | 0.32 | 587.58 | 590.08 | 584.08 | 0 |
| 1730930400 | 586.34 | 1.26 | 0.22 | 596.54 | 596.98 | 578.94 | 0 |
| 1730844000 | 585.08 | 5.48 | 0.95 | 577.45 | 585.7 | 576.33 | 0 |
| 1730757600 | 579.6 | 3.78 | 0.66 | 577.24 | 584.69 | 577.12 | 0 |
| 1730494800 | 575.82 | -4.42 | -0.76 | 583.58 | 587.77 | 574.05999 | 0 |
| 1730408400 | 580.24 | -9.27 | -1.57 | 589.14 | 590.98 | 580.12 | 0 |
| 1730322000 | 589.51 | -0.84 | -0.14 | 594.13 | 601.57 | 587.51 | 0 |
| 1730235600 | 590.35 | -5 | -0.84 | 592.44 | 594.49 | 588.7 | 0 |
| 1730149200 | 595.35 | 1.22 | 0.21 | 597.97 | 600.6 | 594.69 | 0 |
| 1729890000 | 594.13 | -9.69 | -1.60 | 605.94 | 607.22 | 593.29 | 0 |
| 1729803600 | 603.82 | -4.32 | -0.71 | 608.01 | 611.84 | 603.79 | 0 |
| 1729717200 | 608.14 | -0.66 | -0.11 | 605.91 | 611.02 | 605.53 | 0 |
| 1729630800 | 608.79999 | 0.08 | 0.01 | 607.24 | 612.02 | 606.08 | 0 |
