Hot Features
프리미엄
DJ Global exUS Select Real Estate Securities TR Net USD Hdg (DWXRSNUH)
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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 7373.63 | -24.04 | -0.32 | 7388.13 | 7392.89 | 7369.18 | 0 |
| 1732572000 | 7397.67 | 41.78 | 0.57 | 7399.34 | 7403.26 | 7360.98 | 0 |
| 1732312800 | 7355.89 | 76.2 | 1.05 | 7307.13 | 7357.89 | 7305.33 | 0 |
| 1732226400 | 7279.69 | -27.93 | -0.38 | 7274.44 | 7286.68 | 7259.93 | 0 |
| 1732140000 | 7307.62 | -34.86 | -0.47 | 7332.15 | 7333.92 | 7295.91 | 0 |
| 1732053600 | 7342.48 | 16.96 | 0.23 | 7349.9 | 7352.91 | 7318.13 | 0 |
| 1731967200 | 7325.52 | -29.77 | -0.40 | 7355.49 | 7355.52 | 7319.76 | 0 |
| 1731708000 | 7355.29 | 7.8 | 0.11 | 7350.85 | 7364.9 | 7344.4 | 0 |
| 1731621600 | 7347.49 | 25.88 | 0.35 | 7311.73 | 7354.93 | 7308.99 | 0 |
| 1731535200 | 7321.61 | -59.77 | -0.81 | 7355.59 | 7360.69 | 7309.47 | 0 |
| 1731448800 | 7381.38 | -46.29 | -0.62 | 7389.14 | 7410.62 | 7375.39 | 0 |
| 1731362400 | 7427.67 | -11.5 | -0.15 | 7444.4 | 7452.37 | 7426.48 | 0 |
| 1731103200 | 7439.17 | 35.89 | 0.48 | 7423.24 | 7442.91 | 7420.99 | 0 |
| 1731016800 | 7403.28 | -17.55 | -0.24 | 7398.62 | 7415.32 | 7385.09 | 0 |
| 1730930400 | 7420.83 | -55.92 | -0.75 | 7508.46 | 7518.02 | 7414.36 | 0 |
| 1730844000 | 7476.75 | -5.92 | -0.08 | 7487.46 | 7500.63 | 7474.34 | 0 |
| 1730757600 | 7482.67 | -5.06 | -0.07 | 7495.9 | 7498.84 | 7480.03 | 0 |
| 1730494800 | 7487.73 | 5.28 | 0.07 | 7484.57 | 7506.98 | 7480.72 | 0 |
| 1730408400 | 7482.45 | -63.48 | -0.84 | 7537.77 | 7538.96 | 7471.85 | 0 |
| 1730322000 | 7545.93 | -22.41 | -0.30 | 7555.36 | 7606.47 | 7538.79 | 0 |
| 1730235600 | 7568.34 | -31.52 | -0.41 | 7597.61 | 7610.42 | 7564.05 | 0 |
| 1730149200 | 7599.86 | 35.86 | 0.47 | 7572.2 | 7605.1 | 7571.38 | 0 |
| 1729890000 | 7564 | -14.5 | -0.19 | 7570 | 7580.4 | 7557.99 | 0 |
| 1729803600 | 7578.5 | -35.33 | -0.46 | 7586.4 | 7600.82 | 7575.55 | 0 |
| 1729717200 | 7613.83 | 3.22 | 0.04 | 7624.53 | 7626.38 | 7602.19 | 0 |
| 1729630800 | 7610.61 | -68.88 | -0.90 | 7624.55 | 7631.38 | 7590.46 | 0 |
| 1729544400 | 7679.49 | -62.4 | -0.81 | 7730.59 | 7737.3 | 7675.64 | 0 |
| 1729285200 | 7741.89 | -23.11 | -0.30 | 7746.3 | 7758.77 | 7730.5 | 0 |
| 1729198800 | 7765 | 1.17 | 0.02 | 7778.34 | 7784.52 | 7751.08 | 0 |
| 1729112400 | 7763.83 | 36.34 | 0.47 | 7742.71 | 7767.9 | 7660.04 | 0 |
| 1729026000 | 7727.49 | -2.7 | -0.03 | 7715.2 | 7735.22 | 7705.64 | 0 |
| 1728939600 | 7730.19 | -2.27 | -0.03 | 7730.81 | 7737.77 | 7709.18 | 0 |
| 1728680400 | 7732.46 | 24.88 | 0.32 | 7707.98 | 7741.37 | 7701.4 | 0 |
| 1728594000 | 7707.58 | -29.82 | -0.39 | 7729.89 | 7731.86 | 7689 | 0 |
| 1728507600 | 7737.4 | 19.67 | 0.25 | 7740.79 | 7749.57 | 7730.92 | 0 |
| 1728421200 | 7717.73 | -51.79 | -0.67 | 7727.61 | 7734.16 | 7710.38 | 0 |
| 1728334800 | 7769.52 | -63.12 | -0.81 | 7780.44 | 7797.75 | 7767.23 | 0 |
| 1728075600 | 7832.64 | -9.12 | -0.12 | 7859.53 | 7878.6 | 7828.91 | 0 |
| 1727989200 | 7841.76 | -11.39 | -0.15 | 7874.61 | 7874.61 | 7834.71 | 0 |
| 1727902800 | 7853.15 | -42.56 | -0.54 | 7868.82 | 7872.76 | 7835.22 | 0 |
| 1727816400 | 7895.71 | 55.62 | 0.71 | 7874.89 | 7921.77 | 7869.12 | 0 |
| 1727730000 | 7840.09 | -113.84 | -1.43 | 7853.54 | 7854.04 | 7814.77 | 0 |
| 1727470800 | 7953.93 | 47.82 | 0.60 | 7958.05 | 7972.28 | 7939.28 | 0 |
| 1727384400 | 7906.11 | 76.28 | 0.97 | 7892.62 | 7924.62 | 7891.29 | 0 |
| 1727298000 | 7829.83 | -1.08 | -0.01 | 7842.55 | 7851.42 | 7824.8 | 0 |
| 1727211600 | 7830.91 | -17.72 | -0.23 | 7851.13 | 7851.13 | 7803.65 | 0 |
| 1727125200 | 7848.63 | 18.89 | 0.24 | 7821.87 | 7852.58 | 7817.2 | 0 |
| 1726866000 | 7829.74 | -54.82 | -0.70 | 7844.34 | 7858.42 | 7827.54 | 0 |
| 1726779600 | 7884.56 | 66.68 | 0.85 | 7908.92 | 7909.59 | 7869.73 | 0 |
| 1726693200 | 7817.88 | -45.71 | -0.58 | 7825.69 | 7833.57 | 7794.34 | 0 |
| 1726606800 | 7863.59 | -13.55 | -0.17 | 7906.34 | 7907.97 | 7860.31 | 0 |
| 1726520400 | 7877.14 | 7.05 | 0.09 | 7887.27 | 7895.2 | 7869.93 | 0 |
| 1726261200 | 7870.09 | 52.92 | 0.68 | 7844.54 | 7881.92 | 7843.45 | 0 |
| 1726174800 | 7817.17 | 59.11 | 0.76 | 7814.55 | 7818.63 | 7798.49 | 0 |
| 1726088400 | 7758.06 | -52.64 | -0.67 | 7757.69 | 7789.28 | 7735.23 | 0 |
| 1726002000 | 7810.7 | 64.13 | 0.83 | 7789.93 | 7813.59 | 7783.54 | 0 |
| 1725915600 | 7746.57 | -1.55 | -0.02 | 7744.75 | 7750.33 | 7721.35 | 0 |
| 1725656400 | 7748.12 | 36.54 | 0.47 | 7726.63 | 7766.83 | 7714.48 | 0 |
| 1725570000 | 7711.58 | 73.23 | 0.96 | 7690.29 | 7735.6 | 7688.18 | 0 |
| 1725483600 | 7638.35 | -48.09 | -0.63 | 7603.45 | 7650.22 | 7593.27 | 0 |
| 1725397200 | 7686.44 | -11.92 | -0.15 | 7705.56 | 7707.72 | 7664.24 | 0 |
| 1725051600 | 7698.36 | 50.46 | 0.66 | 7691.13 | 7714.62 | 7689.54 | 0 |
| 1724965200 | 7647.9 | -59.46 | -0.77 | 7707.63 | 7718.24 | 7647.21 | 0 |
| 1724878800 | 7707.36 | -9.19 | -0.12 | 7703.36 | 7715.12 | 7699.17 | 0 |
| 1724792400 | 7716.55 | 3.22 | 0.04 | 7741.42 | 7744.36 | 7710.39 | 0 |
