Hot Features
프리미엄
DJ US Real Estate Total Stock Market (DWCREA)
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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 3333.61 | -45.8 | -1.36 | 3379.41 | 3387.14 | 3319.19 | 0 |
| 1738101600 | 3379.41 | -38.9 | -1.14 | 3405.45 | 3409.76 | 3371.79 | 0 |
| 1738015200 | 3418.31 | 43.11 | 1.28 | 3365.22 | 3420.43 | 3365.22 | 0 |
| 1737756000 | 3375.2 | 12.79 | 0.38 | 3351.23 | 3394.75 | 3351.23 | 0 |
| 1737669600 | 3362.41 | 23.66 | 0.71 | 3340.06 | 3362.68 | 3313.94 | 0 |
| 1737583200 | 3338.75 | -57.79 | -1.70 | 3382.94 | 3384.58 | 3336.94 | 0 |
| 1737496800 | 3396.54 | 57.23 | 1.71 | 3355.78 | 3399.33 | 3355.78 | 0 |
| 1737151200 | 3339.31 | 1.67 | 0.05 | 3355.04 | 3359.05 | 3338.66 | 0 |
| 1737064800 | 3337.64 | 65.24 | 1.99 | 3281.38 | 3340.52 | 3270.28 | 0 |
| 1736978400 | 3272.4 | 20.26 | 0.62 | 3334.57 | 3339.8 | 3268.9699 | 0 |
| 1736892000 | 3252.14 | 29.58 | 0.92 | 3231.4899 | 3258.85 | 3230.39 | 0 |
| 1736805600 | 3222.56 | 36.24 | 1.14 | 3182.2399 | 3224.61 | 3173.08 | 0 |
| 1736546400 | 3186.32 | -78.53 | -2.41 | 3215.62 | 3218.87 | 3182.37 | 0 |
| 1736373600 | 3264.85 | 7.07 | 0.22 | 3253.57 | 3265.81 | 3225.11 | 0 |
| 1736287200 | 3257.78 | -28.51 | -0.87 | 3301.4899 | 3313.36 | 3248.91 | 0 |
| 1736200800 | 3286.29 | -44.6 | -1.34 | 3326.03 | 3340.81 | 3283.88 | 0 |
| 1735941600 | 3330.89 | 43.35 | 1.32 | 3295.16 | 3334.17 | 3286.05 | 0 |
| 1735855200 | 3287.54 | -31.18 | -0.94 | 3320.57 | 3322.9 | 3277.48 | 0 |
| 1735682400 | 3318.7199 | 21.81 | 0.66 | 3313.86 | 3326.11 | 3289.67 | 0 |
| 1735596000 | 3296.91 | -15.72 | -0.47 | 3296.19 | 3304.83 | 3265.52 | 0 |
| 1735336800 | 3312.63 | -34.41 | -1.03 | 3322.82 | 3350.93 | 3303.85 | 0 |
| 1735250400 | 3347.04 | 3.51 | 0.10 | 3327.85 | 3351.15 | 3319.12 | 0 |
| 1735077600 | 3343.53 | 24.63 | 0.74 | 3312.8 | 3344 | 3308.48 | 0 |
| 1734991200 | 3318.9 | 11.01 | 0.33 | 3294.78 | 3322.17 | 3283.89 | 0 |
| 1734732000 | 3307.89 | 56.02 | 1.72 | 3262.03 | 3342.18 | 3262.03 | 0 |
| 1734645600 | 3251.87 | -50.69 | -1.53 | 3311.28 | 3334.36 | 3250.83 | 0 |
| 1734559200 | 3302.56 | -140.33 | -4.08 | 3433.6 | 3450.58 | 3301.66 | 0 |
| 1734472800 | 3442.89 | -21.15 | -0.61 | 3441.71 | 3471.89 | 3437.13 | 0 |
| 1734386400 | 3464.04 | -14.67 | -0.42 | 3473.56 | 3499.9 | 3461.23 | 0 |
| 1734127200 | 3478.71 | -13.97 | -0.40 | 3479.45 | 3489.86 | 3469.99 | 0 |
| 1734040800 | 3492.68 | -5.49 | -0.16 | 3494.91 | 3529.02 | 3492.52 | 0 |
| 1733954400 | 3498.17 | -7.41 | -0.21 | 3513.03 | 3524.04 | 3489.46 | 0 |
| 1733868000 | 3505.58 | -51.16 | -1.44 | 3549.2 | 3549.27 | 3495.39 | 0 |
| 1733781600 | 3556.74 | 7.62 | 0.21 | 3554.66 | 3568.46 | 3547.36 | 0 |
| 1733522400 | 3549.12 | -0.83 | -0.02 | 3565.03 | 3568.48 | 3532.42 | 0 |
| 1733436000 | 3549.95 | -11.85 | -0.33 | 3541.18 | 3553.8 | 3532.54 | 0 |
| 1733349600 | 3561.8 | -8.27 | -0.23 | 3568.59 | 3571.05 | 3542.9 | 0 |
| 1733263200 | 3570.07 | -20.55 | -0.57 | 3595.69 | 3598.84 | 3567.15 | 0 |
| 1733176800 | 3590.62 | -45.57 | -1.25 | 3624.14 | 3624.14 | 3579.22 | 0 |
| 1732917600 | 3636.19 | -19.14 | -0.52 | 3657.99 | 3670.14 | 3634.8 | 0 |
| 1732744800 | 3655.33 | 22.97 | 0.63 | 3653.46 | 3676.85 | 3653.46 | 0 |
| 1732658400 | 3632.36 | 13.34 | 0.37 | 3615.7 | 3636.98 | 3599.31 | 0 |
| 1732572000 | 3619.02 | 47.17 | 1.32 | 3592.61 | 3636.64 | 3592.61 | 0 |
| 1732312800 | 3571.85 | 29.22 | 0.82 | 3557.67 | 3576.32 | 3555.8 | 0 |
| 1732226400 | 3542.63 | 25.31 | 0.72 | 3517.35 | 3553.8 | 3510.26 | 0 |
| 1732140000 | 3517.32 | -6.92 | -0.20 | 3505.79 | 3522.21 | 3492.28 | 0 |
| 1732053600 | 3524.24 | 19.77 | 0.56 | 3495.13 | 3531.09 | 3481.21 | 0 |
| 1731967200 | 3504.47 | 23.27 | 0.67 | 3463.22 | 3505.74 | 3462.66 | 0 |
| 1731708000 | 3481.2 | 3.09 | 0.09 | 3471.05 | 3487.93 | 3454.44 | 0 |
| 1731621600 | 3478.11 | -34.83 | -0.99 | 3509.29 | 3509.29 | 3474.31 | 0 |
| 1731535200 | 3512.94 | 17.66 | 0.51 | 3520.1 | 3540.85 | 3506.95 | 0 |
| 1731448800 | 3495.28 | -49.17 | -1.39 | 3533.22 | 3545.36 | 3494.43 | 0 |
| 1731362400 | 3544.45 | -17.1 | -0.48 | 3560.09 | 3581.28 | 3542.48 | 0 |
| 1731103200 | 3561.55 | 50.3 | 1.43 | 3525.12 | 3571.07 | 3521.37 | 0 |
| 1731016800 | 3511.25 | 40.02 | 1.15 | 3481.57 | 3519.59 | 3478.7 | 0 |
| 1730930400 | 3471.23 | -71.56 | -2.02 | 3542.99 | 3542.99 | 3431.49 | 0 |
| 1730844000 | 3542.79 | 46.84 | 1.34 | 3482.76 | 3542.79 | 3471.24 | 0 |
| 1730757600 | 3495.95 | 35.66 | 1.03 | 3471.8 | 3506.14 | 3470.82 | 0 |
| 1730494800 | 3460.29 | -36.36 | -1.04 | 3516.07 | 3524.59 | 3458.94 | 0 |
| 1730408400 | 3496.65 | -59.92 | -1.68 | 3523.68 | 3549.89 | 3496.16 | 0 |
| 1730322000 | 3556.57 | 15.98 | 0.45 | 3547.77 | 3583.08 | 3545.27 | 0 |
