Hot Features
프리미엄
DJ US Select REIT Total Return Index USD (DWRTFT)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 13557.11 | -19.72 | -0.15 | 13576.83 | 13663.11 | 13555.79 | 0 |
| 1737064800 | 13576.83 | 219.2 | 1.64 | 13357.63 | 13589.5 | 13338.48 | 0 |
| 1736978400 | 13357.63 | 5.68 | 0.04 | 13354.43 | 13682.17 | 13343.78 | 0 |
| 1736892000 | 13351.95 | 113.93 | 0.86 | 13238.02 | 13382.32 | 13238.02 | 0 |
| 1736805600 | 13238.02 | 149.82 | 1.14 | 13088.91 | 13248.23 | 13038.12 | 0 |
| 1736546400 | 13088.2 | -303.21 | -2.26 | 13393.86 | 13393.86 | 13068.46 | 0 |
| 1736373600 | 13391.41 | 30.6 | 0.23 | 13361.15 | 13411.59 | 13245.8 | 0 |
| 1736287200 | 13360.81 | -66.2 | -0.49 | 13427.01 | 13558.18 | 13318.44 | 0 |
| 1736200800 | 13427.01 | -217.55 | -1.59 | 13644.56 | 13676.78 | 13418.9 | 0 |
| 1735941600 | 13644.56 | 184.88 | 1.37 | 13461.52 | 13651.61 | 13458.62 | 0 |
| 1735855200 | 13459.68 | -118.34 | -0.87 | 13588.77 | 13597.84 | 13412.26 | 0 |
| 1735682400 | 13578.02 | 130.7 | 0.97 | 13480.66 | 13598.51 | 13456.75 | 0 |
| 1735596000 | 13447.32 | -66.25 | -0.49 | 13513.93 | 13513.93 | 13316.42 | 0 |
| 1735336800 | 13513.57 | -144.63 | -1.06 | 13659.39 | 13680.95 | 13472.91 | 0 |
| 1735250400 | 13658.2 | 31.39 | 0.23 | 13629.28 | 13679.42 | 13536.07 | 0 |
| 1735077600 | 13626.81 | 114.7 | 0.85 | 13512.11 | 13629.11 | 13474.01 | 0 |
| 1734991200 | 13512.11 | 44.92 | 0.33 | 13467.19 | 13526.62 | 13371.12 | 0 |
| 1734732000 | 13467.19 | 213.26 | 1.61 | 13254.57 | 13615.61 | 13254.57 | 0 |
| 1734645600 | 13253.93 | -185.67 | -1.38 | 13493.68 | 13594.96 | 13250.06 | 0 |
| 1734559200 | 13439.6 | -554.21 | -3.96 | 13995.26 | 14035.71 | 13434.69 | 0 |
| 1734472800 | 13993.81 | -41.59 | -0.30 | 14035.4 | 14104.1 | 13936.09 | 0 |
| 1734386400 | 14035.4 | -35.32 | -0.25 | 14090.4 | 14183.86 | 14022.46 | 0 |
| 1734127200 | 14070.72 | -11.67 | -0.08 | 14096.17 | 14119.97 | 14026.54 | 0 |
| 1734040800 | 14082.39 | -8.26 | -0.06 | 14091.28 | 14248.24 | 14071.23 | 0 |
| 1733954400 | 14090.65 | -54.29 | -0.38 | 14144.94 | 14221.96 | 14052.01 | 0 |
| 1733868000 | 14144.94 | -172.28 | -1.20 | 14317.22 | 14317.22 | 14094.12 | 0 |
| 1733781600 | 14317.22 | 52.1 | 0.37 | 14273.57 | 14346.95 | 14258.62 | 0 |
| 1733522400 | 14265.12 | -7.87 | -0.06 | 14313.34 | 14328.34 | 14198.34 | 0 |
| 1733436000 | 14272.99 | -39.21 | -0.27 | 14314.62 | 14314.62 | 14195.69 | 0 |
| 1733349600 | 14312.2 | -22.77 | -0.16 | 14334.97 | 14343.6 | 14242.78 | 0 |
| 1733263200 | 14334.97 | -86.14 | -0.60 | 14421.11 | 14452.65 | 14324.62 | 0 |
| 1733176800 | 14421.11 | -200.9 | -1.37 | 14625.23 | 14625.23 | 14365.07 | 0 |
| 1732917600 | 14622.01 | -88.11 | -0.60 | 14718.83 | 14782.48 | 14619.39 | 0 |
| 1732744800 | 14710.12 | 87.47 | 0.60 | 14622.65 | 14828.72 | 14622.65 | 0 |
| 1732658400 | 14622.65 | 66.36 | 0.46 | 14554.25 | 14644.55 | 14478.88 | 0 |
| 1732572000 | 14556.29 | 166.76 | 1.16 | 14389.53 | 14621.9 | 14389.53 | 0 |
| 1732312800 | 14389.53 | 91.47 | 0.64 | 14354.87 | 14412.09 | 14333.96 | 0 |
| 1732226400 | 14298.06 | 89.55 | 0.63 | 14208.51 | 14359.89 | 14181.76 | 0 |
| 1732140000 | 14208.51 | -55.95 | -0.39 | 14264.46 | 14264.46 | 14117.74 | 0 |
| 1732053600 | 14264.46 | 93.9 | 0.66 | 14170.56 | 14284.35 | 14072.6 | 0 |
| 1731967200 | 14170.56 | 83.52 | 0.59 | 14087.74 | 14181.31 | 14012.33 | 0 |
| 1731708000 | 14087.04 | 24.81 | 0.18 | 14063.03 | 14116.85 | 13959 | 0 |
| 1731621600 | 14062.23 | -155.79 | -1.10 | 14218.02 | 14218.02 | 14049.27 | 0 |
| 1731535200 | 14218.02 | 90.49 | 0.64 | 14228.29 | 14322.12 | 14189.21 | 0 |
| 1731448800 | 14127.53 | -192.81 | -1.35 | 14322.3 | 14340.99 | 14122.81 | 0 |
| 1731362400 | 14320.34 | -35.64 | -0.25 | 14355.98 | 14477.06 | 14310.36 | 0 |
| 1731103200 | 14355.98 | 211.85 | 1.50 | 14144.28 | 14393.29 | 14144.28 | 0 |
| 1731016800 | 14144.13 | 132.62 | 0.95 | 14011.7 | 14183.38 | 13994.39 | 0 |
| 1730930400 | 14011.51 | -156.36 | -1.10 | 14167.87 | 14260.13 | 13811.96 | 0 |
| 1730844000 | 14167.87 | 183.99 | 1.32 | 13983.88 | 14167.87 | 13875.24 | 0 |
| 1730757600 | 13983.88 | 151.33 | 1.09 | 13872.53 | 14016.96 | 13869.01 | 0 |
| 1730494800 | 13832.55 | -149.43 | -1.07 | 13984.99 | 14091.3 | 13828.77 | 0 |
| 1730408400 | 13981.98 | -278.11 | -1.95 | 14124.81 | 14219.42 | 13978.63 | 0 |
| 1730322000 | 14260.09 | 48.26 | 0.34 | 14211.83 | 14349.35 | 14211.83 | 0 |
| 1730235600 | 14211.83 | -51.53 | -0.36 | 14261.04 | 14311.38 | 14176.54 | 0 |
| 1730149200 | 14263.36 | 56.04 | 0.39 | 14207.37 | 14387.33 | 14207.37 | 0 |
| 1729890000 | 14207.32 | -122.4 | -0.85 | 14329.72 | 14519.02 | 14197.25 | 0 |
| 1729803600 | 14329.72 | -30.13 | -0.21 | 14359.85 | 14421.82 | 14305.52 | 0 |
| 1729717200 | 14359.85 | 143.99 | 1.01 | 14215.86 | 14386.87 | 14200.29 | 0 |
| 1729630800 | 14215.86 | 46.54 | 0.33 | 14169.32 | 14273.44 | 14130.79 | 0 |
| 1729544400 | 14169.32 | -298.14 | -2.06 | 14467.46 | 14467.46 | 14158.28 | 0 |
| 1729285200 | 14467.46 | 99.9 | 0.70 | 14367.56 | 14468.63 | 14355.07 | 0 |
