Hot Features
프리미엄
DJ US Select Real Estate Securities (DWRSF)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 260.68 | -1.03 | -0.39 | 260.17 | 261.29 | 259.02 | 0 |
| 1732053600 | 261.70999 | 1.73 | 0.67 | 259.33999 | 262.07 | 258.18 | 0 |
| 1731967200 | 259.98 | 1.52 | 0.59 | 257.25 | 260.18 | 257.08 | 0 |
| 1731708000 | 258.45999 | 0.44 | 0.17 | 257.42 | 259.01 | 256.11 | 0 |
| 1731621600 | 258.02 | -2.86 | -1.10 | 260.74 | 260.74 | 257.79 | 0 |
| 1731535200 | 260.88 | 1.46 | 0.56 | 261.08 | 262.8 | 260.36 | 0 |
| 1731448800 | 259.42 | -3.59 | -1.36 | 262.39 | 263.35 | 259.33 | 0 |
| 1731362400 | 263.01 | -0.65 | -0.25 | 263.69 | 265.89 | 262.83 | 0 |
| 1731103200 | 263.66 | 3.89 | 1.50 | 260.93 | 264.33999 | 260.7 | 0 |
| 1731016800 | 259.77 | 2.42 | 0.94 | 257.54 | 260.49 | 257.02 | 0 |
| 1730930400 | 257.35 | -2.85 | -1.10 | 261.91 | 261.91 | 253.68 | 0 |
| 1730844000 | 260.2 | 3.38 | 1.32 | 255.86 | 260.2 | 254.83 | 0 |
| 1730757600 | 256.82 | 2.69 | 1.06 | 254.77 | 257.43 | 254.71 | 0 |
| 1730494800 | 254.13 | -2.8 | -1.09 | 257.92 | 258.88 | 254.06 | 0 |
| 1730408400 | 256.93 | -5.17 | -1.97 | 259.56 | 261.29 | 256.87 | 0 |
| 1730322000 | 262.1 | 0.89 | 0.34 | 261.7 | 263.75 | 261.33 | 0 |
| 1730235600 | 261.20999 | -0.95 | -0.36 | 262.12 | 263.04 | 260.57 | 0 |
| 1730149200 | 262.16 | 1.03 | 0.39 | 263.02999 | 264.44 | 261.64999 | 0 |
| 1729890000 | 261.13 | -2.25 | -0.85 | 265.64 | 266.86 | 260.94 | 0 |
| 1729803600 | 263.38 | -0.55 | -0.21 | 263.98 | 265.07 | 262.94 | 0 |
| 1729717200 | 263.93 | 2.64 | 1.01 | 261 | 264.43 | 261 | 0 |
| 1729630800 | 261.29 | 0.86 | 0.33 | 259.86 | 262.35 | 259.73 | 0 |
| 1729544400 | 260.43 | -5.48 | -2.06 | 264.6 | 264.93 | 260.23 | 0 |
| 1729285200 | 265.91 | 1.83 | 0.69 | 264.55 | 265.93 | 263.85 | 0 |
| 1729198800 | 264.08 | -1.72 | -0.65 | 265.11 | 265.43 | 263.33999 | 0 |
| 1729112400 | 265.8 | 3.64 | 1.39 | 263.04 | 266.2 | 262.5 | 0 |
| 1729026000 | 262.16 | 2.56 | 0.99 | 260.86 | 264.72 | 260.82 | 0 |
| 1728939600 | 259.6 | 1.39 | 0.54 | 257.8 | 260.12 | 257.06 | 0 |
| 1728680400 | 258.20999 | 2.51 | 0.98 | 257.14 | 258.20999 | 256.39999 | 0 |
| 1728594000 | 255.7 | -1.73 | -0.67 | 256.64 | 258.33999 | 254.73 | 0 |
| 1728507600 | 257.43 | 0.48 | 0.19 | 256.61 | 257.51 | 255.53 | 0 |
| 1728421200 | 256.95 | -0.25 | -0.10 | 258.19 | 258.44 | 255.9 | 0 |
| 1728334800 | 257.2 | -2.33 | -0.90 | 257.97 | 257.97 | 256.02999 | 0 |
| 1728075600 | 259.52999 | -0.6 | -0.23 | 259.27999 | 259.95999 | 257.08999 | 0 |
| 1727989200 | 260.13 | -1.87 | -0.71 | 261.27999 | 261.69 | 259.22 | 0 |
| 1727902800 | 262 | -1.36 | -0.52 | 260.70999 | 262.56 | 260.33 | 0 |
| 1727816400 | 263.36 | -2.24 | -0.84 | 265.82 | 266.1 | 262.2 | 0 |
| 1727730000 | 265.6 | 1.27 | 0.48 | 263.14 | 265.70999 | 262.39999 | 0 |
| 1727470800 | 264.33 | 0.41 | 0.16 | 265.75 | 266.43 | 264 | 0 |
| 1727384400 | 263.92 | -2.76 | -1.03 | 267.24 | 267.39 | 263.18 | 0 |
| 1727298000 | 266.68 | -1.1 | -0.41 | 268.39999 | 268.85 | 266.01 | 0 |
| 1727211600 | 267.77999 | -0.28 | -0.10 | 266.93 | 268.89999 | 266.32 | 0 |
| 1727125200 | 268.06 | 3.04 | 1.15 | 266.70999 | 268.44 | 266.58999 | 0 |
| 1726866000 | 265.02 | -1.34 | -0.50 | 264.8 | 266.14 | 264.44 | 0 |
| 1726779600 | 266.36 | 0.33 | 0.12 | 268.73 | 268.73 | 264.72 | 0 |
| 1726693200 | 266.02999 | -0.18 | -0.07 | 266.63 | 269.72 | 265.64999 | 0 |
| 1726606800 | 266.20999 | -2.15 | -0.80 | 268.45999 | 269.13 | 265.66 | 0 |
| 1726520400 | 268.36 | 0.32 | 0.12 | 269 | 269.49 | 267.39999 | 0 |
| 1726261200 | 268.04 | 2.08 | 0.78 | 267.35 | 268.14999 | 266.56 | 0 |
| 1726174800 | 265.95999 | 1.51 | 0.57 | 264.52999 | 266.12 | 263.29 | 0 |
| 1726088400 | 264.45 | -0.23 | -0.09 | 262.18 | 264.64999 | 259.63 | 0 |
| 1726002000 | 264.68 | 3.95 | 1.51 | 261.87 | 264.8 | 261.20999 | 0 |
| 1725915600 | 260.73 | 2.35 | 0.91 | 258.39999 | 261.35 | 257.52 | 0 |
| 1725656400 | 258.38 | -0.71 | -0.27 | 259.12 | 259.2 | 256.06 | 0 |
| 1725570000 | 259.08999 | -0.96 | -0.37 | 261.38 | 262.19 | 258.72 | 0 |
| 1725483600 | 260.05 | 0.37 | 0.14 | 259.89 | 262.54 | 258.66 | 0 |
| 1725397200 | 259.68 | -0.55 | -0.21 | 258.45999 | 260.47 | 258.36 | 0 |
| 1725051600 | 260.23 | 2.92 | 1.13 | 258.37 | 260.38 | 256.89999 | 0 |
| 1724965200 | 257.31 | -0.76 | -0.29 | 258.14 | 258.29 | 256.24 | 0 |
| 1724878800 | 258.07 | -0.71 | -0.27 | 258.67 | 259.49 | 256.70999 | 0 |
| 1724792400 | 258.77999 | 0.74 | 0.29 | 256.69 | 259.13 | 256.43 | 0 |
| 1724706000 | 258.04 | -0.2 | -0.08 | 259.8 | 259.81 | 257.64999 | 0 |
| 1724446800 | 258.24 | 4.39 | 1.73 | 254.99 | 258.74 | 254.31 | 0 |
| 1724360400 | 253.85 | 1.33 | 0.53 | 252.88 | 253.92 | 252.05 | 0 |
| 1724274000 | 252.52 | 1.16 | 0.46 | 251.73 | 252.7 | 250.43 | 0 |
