Hot Features
프리미엄
DJ Global exUS Select Real Estate Securities Total Return Net (DWXRSN)
DOWI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 5499.96 | -9.5 | -0.17 | 5478.02 | 5511.84 | 5477.96 | 0 |
| 1734386400 | 5509.46 | -37.17 | -0.67 | 5531.11 | 5532.85 | 5496.15 | 0 |
| 1734127200 | 5546.63 | -33.18 | -0.59 | 5569.07 | 5570.14 | 5543.2 | 0 |
| 1734040800 | 5579.81 | -19.45 | -0.35 | 5600.63 | 5604.2 | 5577.05 | 0 |
| 1733954400 | 5599.26 | -22.72 | -0.40 | 5607.07 | 5617.67 | 5587.41 | 0 |
| 1733868000 | 5621.9799 | -41.62 | -0.73 | 5620.85 | 5627.14 | 5608.77 | 0 |
| 1733781600 | 5663.6 | -54.6 | -0.95 | 5690.88 | 5695.9399 | 5661.53 | 0 |
| 1733522400 | 5718.2 | -15.19 | -0.26 | 5731.92 | 5743.87 | 5711.17 | 0 |
| 1733436000 | 5733.39 | -8.1 | -0.14 | 5747.15 | 5748.14 | 5719.81 | 0 |
| 1733349600 | 5741.49 | -10.96 | -0.19 | 5723.9 | 5757.17 | 5710.1899 | 0 |
| 1733263200 | 5752.45 | 6.64 | 0.12 | 5748.3 | 5771.2 | 5744.76 | 0 |
| 1733176800 | 5745.81 | -41.63 | -0.72 | 5763.33 | 5772.82 | 5721.39 | 0 |
| 1732917600 | 5787.4399 | 12.8 | 0.22 | 5779.66 | 5792.17 | 5765.17 | 0 |
| 1732744800 | 5774.64 | 72.85 | 1.28 | 5734.2299 | 5790.43 | 5728.78 | 0 |
| 1732658400 | 5701.79 | -14.93 | -0.26 | 5702.72 | 5727.08 | 5687.07 | 0 |
| 1732572000 | 5716.72 | 53.84 | 0.95 | 5706.55 | 5727.72 | 5679.27 | 0 |
| 1732312800 | 5662.88 | 46.23 | 0.82 | 5640.24 | 5666.01 | 5614.31 | 0 |
| 1732226400 | 5616.65 | -25.16 | -0.45 | 5622.49 | 5639.92 | 5614.15 | 0 |
| 1732140000 | 5641.81 | -52.28 | -0.92 | 5670.77 | 5671.01 | 5629.46 | 0 |
| 1732053600 | 5694.09 | 15 | 0.26 | 5700.62 | 5705.54 | 5671.1899 | 0 |
| 1731967200 | 5679.09 | -2.74 | -0.05 | 5682.1899 | 5682.1899 | 5651.79 | 0 |
| 1731708000 | 5681.83 | 26.92 | 0.48 | 5670.95 | 5694.03 | 5661.91 | 0 |
| 1731621600 | 5654.91 | -0.92 | -0.02 | 5640.09 | 5677.9799 | 5630.89 | 0 |
| 1731535200 | 5655.83 | -75.55 | -1.32 | 5698.67 | 5710.9399 | 5651.25 | 0 |
| 1731448800 | 5731.38 | -68.21 | -1.18 | 5747.39 | 5766.24 | 5719.49 | 0 |
| 1731362400 | 5799.59 | -40.33 | -0.69 | 5819.35 | 5828.04 | 5792.22 | 0 |
| 1731103200 | 5839.92 | 0.26 | 0.00 | 5847.54 | 5868.64 | 5825.54 | 0 |
| 1731016800 | 5839.66 | 42.48 | 0.73 | 5806.02 | 5851.35 | 5791.13 | 0 |
| 1730930400 | 5797.18 | -125.6 | -2.12 | 5870.09 | 5890.4 | 5781.35 | 0 |
| 1730844000 | 5922.78 | 18.55 | 0.31 | 5912.99 | 5926.64 | 5909.75 | 0 |
| 1730757600 | 5904.2299 | 31.88 | 0.54 | 5919.82 | 5930.83 | 5902.38 | 0 |
| 1730494800 | 5872.35 | -32.45 | -0.55 | 5886.25 | 5921.42 | 5871.01 | 0 |
| 1730408400 | 5904.8 | -35.96 | -0.61 | 5947.51 | 5949.55 | 5875.83 | 0 |
| 1730322000 | 5940.76 | -17.33 | -0.29 | 5948.36 | 5999 | 5935.2299 | 0 |
| 1730235600 | 5958.09 | -30.54 | -0.51 | 5983.63 | 5993.14 | 5945.63 | 0 |
| 1730149200 | 5988.63 | 17.95 | 0.30 | 5965.86 | 6001.34 | 5963.4399 | 0 |
| 1729890000 | 5970.68 | -31.11 | -0.52 | 5990.06 | 6004.1 | 5969.59 | 0 |
| 1729803600 | 6001.79 | -7.93 | -0.13 | 6000.33 | 6015.12 | 5990.58 | 0 |
| 1729717200 | 6009.72 | -31.66 | -0.52 | 6028.8 | 6030.1899 | 5996.95 | 0 |
| 1729630800 | 6041.38 | -59.3 | -0.97 | 6059.41 | 6062.28 | 6028.86 | 0 |
| 1729544400 | 6100.68 | -87.86 | -1.42 | 6168.41 | 6173.7299 | 6098.68 | 0 |
| 1729285200 | 6188.54 | -0.6 | -0.01 | 6183.34 | 6195.18 | 6175.31 | 0 |
| 1729198800 | 6189.14 | -6.68 | -0.11 | 6203.91 | 6216.54 | 6177.11 | 0 |
| 1729112400 | 6195.82 | 6.26 | 0.10 | 6195.59 | 6214.06 | 6125.6 | 0 |
| 1729026000 | 6189.56 | -3.49 | -0.06 | 6182.34 | 6204.58 | 6178.24 | 0 |
| 1728939600 | 6193.05 | -21.47 | -0.35 | 6205.78 | 6211.93 | 6174.32 | 0 |
| 1728680400 | 6214.52 | 17.27 | 0.28 | 6194.55 | 6219.72 | 6188.96 | 0 |
| 1728594000 | 6197.25 | -9.64 | -0.16 | 6206.4399 | 6209.77 | 6177.01 | 0 |
| 1728507600 | 6206.89 | -15.58 | -0.25 | 6230.1899 | 6239.86 | 6206.3 | 0 |
| 1728421200 | 6222.47 | -45.01 | -0.72 | 6236.31 | 6246.67 | 6210.91 | 0 |
| 1728334800 | 6267.4799 | -51.51 | -0.82 | 6277.72 | 6295.4399 | 6262.85 | 0 |
| 1728075600 | 6318.99 | -46.3 | -0.73 | 6390.34 | 6396.22 | 6308.4399 | 0 |
| 1727989200 | 6365.29 | -39.11 | -0.61 | 6406.8 | 6408.28 | 6356.61 | 0 |
| 1727902800 | 6404.4 | -64.29 | -0.99 | 6454.6 | 6456.85 | 6402.28 | 0 |
| 1727816400 | 6468.6899 | 12.62 | 0.20 | 6460.78 | 6500.11 | 6453.52 | 0 |
| 1727730000 | 6456.07 | -123.59 | -1.88 | 6500.95 | 6501.62 | 6444.97 | 0 |
| 1727470800 | 6579.66 | 75.2 | 1.16 | 6556.2299 | 6595.4 | 6541.75 | 0 |
| 1727384400 | 6504.46 | 88.54 | 1.38 | 6476.79 | 6519.01 | 6474.26 | 0 |
| 1727298000 | 6415.92 | -51.18 | -0.79 | 6463.4399 | 6470.55 | 6414.93 | 0 |
| 1727211600 | 6467.1 | 15.81 | 0.25 | 6442.87 | 6467.46 | 6409.38 | 0 |
| 1727125200 | 6451.29 | 24.06 | 0.37 | 6414.32 | 6462.76 | 6410.64 | 0 |
| 1726866000 | 6427.2299 | -65.6 | -1.01 | 6458.2 | 6461.25 | 6411.52 | 0 |
| 1726779600 | 6492.83 | 65.53 | 1.02 | 6513.38 | 6514.07 | 6455.7 | 0 |
| 1726693200 | 6427.3 | -32.66 | -0.51 | 6442.57 | 6480.29 | 6412.22 | 0 |
