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 |
|---|---|---|---|---|---|---|---|
| 1740088800 | 5726.7299 | 36.78 | 0.65 | 5700.87 | 5726.89 | 5695.4399 | 0 |
| 1740002400 | 5689.95 | -40.73 | -0.71 | 5717.59 | 5723.46 | 5681.53 | 0 |
| 1739916000 | 5730.68 | -7.1 | -0.12 | 5728.4399 | 5747.1 | 5720.22 | 0 |
| 1739570400 | 5737.78 | 28.12 | 0.49 | 5724.27 | 5757.85 | 5717.16 | 0 |
| 1739484000 | 5709.66 | 78.47 | 1.39 | 5665.96 | 5712.43 | 5652.24 | 0 |
| 1739397600 | 5631.1899 | -24.78 | -0.44 | 5667.41 | 5674.28 | 5599.13 | 0 |
| 1739311200 | 5655.97 | -11.3 | -0.20 | 5661.37 | 5664.76 | 5643.1899 | 0 |
| 1739224800 | 5667.27 | -0.12 | -0.00 | 5657.89 | 5678.1899 | 5650.89 | 0 |
| 1738965600 | 5667.39 | -44.25 | -0.77 | 5706.8 | 5708.4399 | 5654.07 | 0 |
| 1738879200 | 5711.64 | 31.66 | 0.56 | 5685.65 | 5717.63 | 5683.4 | 0 |
| 1738792800 | 5679.9799 | 61.32 | 1.09 | 5634.64 | 5689.31 | 5629.65 | 0 |
| 1738706400 | 5618.66 | 29.66 | 0.53 | 5576.2 | 5621.56 | 5573.16 | 0 |
| 1738620000 | 5589 | -53.06 | -0.94 | 5541.18 | 5592.09 | 5538.78 | 0 |
| 1738360800 | 5642.06 | -16.2 | -0.29 | 5639.07 | 5670.84 | 5633.46 | 0 |
| 1738274400 | 5658.26 | 27.19 | 0.48 | 5641.9799 | 5685.01 | 5640.82 | 0 |
| 1738188000 | 5631.07 | 5.33 | 0.09 | 5644.16 | 5647.85 | 5618.97 | 0 |
| 1738101600 | 5625.74 | 30.31 | 0.54 | 5601.33 | 5629.57 | 5594.28 | 0 |
| 1738015200 | 5595.43 | 71.5 | 1.29 | 5566.97 | 5615.65 | 5565.29 | 0 |
| 1737756000 | 5523.93 | 40.44 | 0.74 | 5552.11 | 5559.11 | 5511.91 | 0 |
| 1737669600 | 5483.49 | 25.12 | 0.46 | 5455.12 | 5493.2299 | 5448.85 | 0 |
| 1737583200 | 5458.37 | -39.14 | -0.71 | 5482.03 | 5492.3 | 5455.85 | 0 |
| 1737496800 | 5497.51 | 56.03 | 1.03 | 5465.12 | 5498.1899 | 5454.39 | 0 |
| 1737151200 | 5441.4799 | 4.74 | 0.09 | 5451.31 | 5463.68 | 5440.64 | 0 |
| 1737064800 | 5436.74 | 34.38 | 0.64 | 5418.6899 | 5441.9799 | 5391.75 | 0 |
| 1736978400 | 5402.36 | 99.7 | 1.88 | 5352.57 | 5420.24 | 5344.84 | 0 |
| 1736892000 | 5302.66 | 24.36 | 0.46 | 5305.4399 | 5305.4399 | 5274.11 | 0 |
| 1736805600 | 5278.3 | -32.68 | -0.62 | 5291.65 | 5292.9399 | 5265.67 | 0 |
| 1736546400 | 5310.9799 | -55.66 | -1.04 | 5356.97 | 5361.37 | 5291.82 | 0 |
| 1736373600 | 5366.64 | -76.14 | -1.40 | 5403.52 | 5410.77 | 5343.29 | 0 |
| 1736287200 | 5442.78 | -41.4 | -0.75 | 5484.43 | 5504.51 | 5441.82 | 0 |
| 1736200800 | 5484.18 | 26.41 | 0.48 | 5476.3 | 5522.75 | 5463.39 | 0 |
| 1735941600 | 5457.77 | 17.55 | 0.32 | 5461.86 | 5469.03 | 5445.84 | 0 |
| 1735855200 | 5440.22 | -2.6 | -0.05 | 5464 | 5464.84 | 5434.15 | 0 |
| 1735682400 | 5442.82 | -15.15 | -0.28 | 5456.34 | 5463.11 | 5435.75 | 0 |
| 1735596000 | 5457.97 | -14.28 | -0.26 | 5458.5 | 5470.81 | 5442.89 | 0 |
| 1735336800 | 5472.25 | 18.46 | 0.34 | 5464.2299 | 5480.64 | 5458.4399 | 0 |
| 1735250400 | 5453.79 | 9.82 | 0.18 | 5461.43 | 5463.54 | 5449.37 | 0 |
| 1735077600 | 5443.97 | 23.95 | 0.44 | 5443.15 | 5449.7299 | 5438.95 | 0 |
| 1734991200 | 5420.02 | 12.15 | 0.22 | 5427.97 | 5434.33 | 5407.49 | 0 |
| 1734732000 | 5407.87 | 70.49 | 1.32 | 5365.58 | 5420.62 | 5356.8 | 0 |
| 1734645600 | 5337.38 | -106.26 | -1.95 | 5366.54 | 5381.18 | 5333.31 | 0 |
| 1734559200 | 5443.64 | -56.32 | -1.02 | 5497.75 | 5512.85 | 5441.16 | 0 |
| 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 |
