Hot Features
프리미엄
DJ US Mortgage REITs Total Stock Market (DWCMTG)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 267.27999 | -1.93 | -0.72 | 268.48 | 268.89 | 265.62 | 0 |
| 1732053600 | 269.20999 | 1.26 | 0.47 | 266.20999 | 269.82 | 266.20999 | 0 |
| 1731967200 | 267.95 | 0.98 | 0.37 | 266.14999 | 268.86 | 265.39 | 0 |
| 1731708000 | 266.97 | -0.93 | -0.35 | 268.06 | 268.06 | 265.98 | 0 |
| 1731621600 | 267.89999 | -0.32 | -0.12 | 268.82 | 270.04 | 267.47 | 0 |
| 1731535200 | 268.22 | 0.4 | 0.15 | 269.41 | 270.22 | 267.74 | 0 |
| 1731448800 | 267.82 | -5.45 | -1.99 | 271.41 | 271.83999 | 267.58999 | 0 |
| 1731362400 | 273.27 | 0.59 | 0.22 | 273.43 | 274.85 | 272.5 | 0 |
| 1731103200 | 272.68 | 3.47 | 1.29 | 270.06 | 274.35 | 269.95999 | 0 |
| 1731016800 | 269.20999 | 3.16 | 1.19 | 267.02999 | 270.06 | 266.83 | 0 |
| 1730930400 | 266.05 | -0.13 | -0.05 | 270.51 | 270.73 | 261.44 | 0 |
| 1730844000 | 266.18 | 1.87 | 0.71 | 264.27 | 266.39999 | 263.39999 | 0 |
| 1730757600 | 264.31 | 0.36 | 0.14 | 264.42 | 265.82 | 263.8 | 0 |
| 1730494800 | 263.95 | -1 | -0.38 | 267.02999 | 268.37 | 263.43 | 0 |
| 1730408400 | 264.95 | -5.58 | -2.06 | 269.75 | 270.41 | 264.93 | 0 |
| 1730322000 | 270.52999 | 2.78 | 1.04 | 268.14999 | 271.39999 | 268.1 | 0 |
| 1730235600 | 267.75 | -0.46 | -0.17 | 266.72 | 267.97 | 263.6 | 0 |
| 1730149200 | 268.20999 | -1.64 | -0.61 | 270.72 | 271.11 | 267.95999 | 0 |
| 1729890000 | 269.85 | -2.81 | -1.03 | 273.87 | 274.33 | 269.7 | 0 |
| 1729803600 | 272.66 | 1.71 | 0.63 | 271.43 | 272.7 | 270.33999 | 0 |
| 1729717200 | 270.95 | -0.15 | -0.06 | 270.23 | 272.39999 | 268.6 | 0 |
| 1729630800 | 271.1 | -2.31 | -0.84 | 272.86 | 273.25 | 270.86 | 0 |
| 1729544400 | 273.41 | -6.03 | -2.16 | 279.32 | 279.33999 | 273.33 | 0 |
| 1729285200 | 279.44 | 1.54 | 0.55 | 278.77999 | 279.62 | 277.91 | 0 |
| 1729198800 | 277.89999 | -0.98 | -0.35 | 279.12 | 279.18 | 277.55 | 0 |
| 1729112400 | 278.88 | 3.44 | 1.25 | 277.08999 | 279.43 | 276.86 | 0 |
| 1729026000 | 275.44 | 1.64 | 0.60 | 274.22 | 277.05 | 274.19 | 0 |
| 1728939600 | 273.8 | 2.77 | 1.02 | 270.99 | 274.18 | 270.39 | 0 |
| 1728680400 | 271.02999 | -1.03 | -0.38 | 272.18 | 272.45999 | 270.57 | 0 |
| 1728594000 | 272.06 | 0.55 | 0.20 | 270.58 | 272.35 | 269.7 | 0 |
| 1728507600 | 271.51 | -0.23 | -0.08 | 271.70999 | 273.14999 | 270.79 | 0 |
| 1728421200 | 271.74 | 2.2 | 0.82 | 270.06 | 272.02999 | 268.87 | 0 |
| 1728334800 | 269.54 | -4.59 | -1.67 | 273.66 | 273.91 | 268.68 | 0 |
| 1728075600 | 274.13 | -0.07 | -0.03 | 275.70999 | 275.95999 | 272.33 | 0 |
| 1727989200 | 274.2 | -0.2 | -0.07 | 273.64 | 274.41 | 271.6 | 0 |
| 1727902800 | 274.39999 | -1.54 | -0.56 | 275.45999 | 276.33 | 273.98 | 0 |
| 1727816400 | 275.94 | -6.53 | -2.31 | 281.19 | 281.19 | 274.89 | 0 |
| 1727730000 | 282.47 | -3.95 | -1.38 | 281.69 | 282.95 | 280.69 | 0 |
| 1727470800 | 286.42 | 1.62 | 0.57 | 287.06 | 287.29 | 284.95999 | 0 |
| 1727384400 | 284.8 | 1.48 | 0.52 | 285.79 | 285.79 | 283.26 | 0 |
| 1727298000 | 283.32 | -5.5 | -1.90 | 287.56 | 287.67 | 283.16 | 0 |
| 1727211600 | 288.82 | 2.34 | 0.82 | 287.49 | 289.66 | 287.33 | 0 |
| 1727125200 | 286.48 | -3.41 | -1.18 | 290.63 | 290.64999 | 286.27 | 0 |
| 1726866000 | 289.89 | -2.53 | -0.87 | 291.95999 | 292.73 | 289.64 | 0 |
| 1726779600 | 292.42 | 2.24 | 0.77 | 294.49 | 294.58999 | 291.06 | 0 |
| 1726693200 | 290.18 | 1.4 | 0.48 | 289.54 | 293.04 | 287.91 | 0 |
| 1726606800 | 288.77999 | 0.6 | 0.21 | 289.27 | 290.37 | 288.3 | 0 |
| 1726520400 | 288.18 | 3.11 | 1.09 | 286.17 | 288.37 | 284.39999 | 0 |
| 1726261200 | 285.07 | 4.05 | 1.44 | 282.75 | 285.13 | 282.13 | 0 |
| 1726174800 | 281.02 | 3.16 | 1.14 | 278.2 | 281.07 | 277.49 | 0 |
| 1726088400 | 277.86 | -1.88 | -0.67 | 278.52999 | 278.75 | 274.87 | 0 |
| 1726002000 | 279.74 | 1.05 | 0.38 | 279.23 | 279.88 | 277.5 | 0 |
| 1725915600 | 278.69 | 0.1 | 0.04 | 279.19 | 279.43 | 277.70999 | 0 |
| 1725656400 | 278.58999 | -0.8 | -0.29 | 279.52999 | 280.22 | 277.66 | 0 |
| 1725570000 | 279.39 | 2.14 | 0.77 | 278.75 | 280.52 | 277.95999 | 0 |
| 1725483600 | 277.25 | -3.85 | -1.37 | 279.62 | 280.02999 | 276.56 | 0 |
| 1725397200 | 281.1 | -2.82 | -0.99 | 282.39 | 283.02 | 280.41 | 0 |
| 1725051600 | 283.92 | 0.9 | 0.32 | 283.3 | 284.26 | 281.83 | 0 |
| 1724965200 | 283.02 | 1.65 | 0.59 | 282.62 | 283.92 | 281.1 | 0 |
| 1724878800 | 281.37 | 0.44 | 0.16 | 280.88 | 282.52999 | 279.85 | 0 |
| 1724792400 | 280.93 | -0.95 | -0.34 | 281.01 | 282.07 | 280.44 | 0 |
| 1724706000 | 281.88 | 2.13 | 0.76 | 281.25 | 283.82 | 281.01 | 0 |
| 1724446800 | 279.75 | 4.11 | 1.49 | 276.85 | 280.88 | 276.33 | 0 |
| 1724360400 | 275.64 | -1.38 | -0.50 | 277.3 | 277.77 | 275.33 | 0 |
| 1724274000 | 277.02 | 0.73 | 0.26 | 277.58 | 277.66 | 275.5 | 0 |
