Hot Features
프리미엄
DJ Global exUS Select Real Estate Securities Total Return Gross (DWXRST)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 6571.33 | 5.72 | 0.09 | 6583.2 | 6598.13 | 6570.31 | 0 |
| 1737064800 | 6565.61 | 41.52 | 0.64 | 6543.81 | 6571.93 | 6511.28 | 0 |
| 1736978400 | 6524.09 | 120.41 | 1.88 | 6463.96 | 6545.68 | 6454.63 | 0 |
| 1736892000 | 6403.68 | 29.47 | 0.46 | 6407.04 | 6407.04 | 6369.21 | 0 |
| 1736805600 | 6374.21 | -39.76 | -0.62 | 6390.89 | 6391.92 | 6358.9799 | 0 |
| 1736546400 | 6413.97 | -66.95 | -1.03 | 6466.39 | 6474.56 | 6390.56 | 0 |
| 1736373600 | 6480.92 | -91.95 | -1.40 | 6525.46 | 6534.21 | 6452.72 | 0 |
| 1736287200 | 6572.87 | -49.94 | -0.75 | 6623.17 | 6647.42 | 6571.71 | 0 |
| 1736200800 | 6622.81 | 31.78 | 0.48 | 6613.3 | 6669.4 | 6597.7 | 0 |
| 1735941600 | 6591.03 | 21.26 | 0.32 | 6596.74 | 6604.52 | 6576.51 | 0 |
| 1735855200 | 6569.77 | -2.85 | -0.04 | 6598.4399 | 6599.61 | 6562.4 | 0 |
| 1735682400 | 6572.62 | -18.07 | -0.27 | 6588.9399 | 6597.12 | 6564.08 | 0 |
| 1735596000 | 6590.6899 | -14.91 | -0.23 | 6591.33 | 6606.1899 | 6572.49 | 0 |
| 1735336800 | 6605.6 | 24.36 | 0.37 | 6595.88 | 6615.78 | 6589 | 0 |
| 1735250400 | 6581.24 | 11.94 | 0.18 | 6590.46 | 6593.01 | 6575.86 | 0 |
| 1735077600 | 6569.3 | 29.24 | 0.45 | 6568.27 | 6576.39 | 6563.34 | 0 |
| 1734991200 | 6540.06 | 14.49 | 0.22 | 6550.16 | 6557.4 | 6525.15 | 0 |
| 1734732000 | 6525.57 | 85.08 | 1.32 | 6474.53 | 6540.95 | 6463.9399 | 0 |
| 1734645600 | 6440.49 | -128.23 | -1.95 | 6475.68 | 6493.34 | 6435.58 | 0 |
| 1734559200 | 6568.72 | -67.96 | -1.02 | 6634.01 | 6652.22 | 6565.72 | 0 |
| 1734472800 | 6636.68 | -11.45 | -0.17 | 6609.49 | 6651.01 | 6609.49 | 0 |
| 1734386400 | 6648.13 | -44.86 | -0.67 | 6674.26 | 6676.35 | 6632.07 | 0 |
| 1734127200 | 6692.99 | -40.03 | -0.59 | 6720.25 | 6721.35 | 6688.85 | 0 |
| 1734040800 | 6733.02 | -23.47 | -0.35 | 6758.15 | 6762.46 | 6729.69 | 0 |
| 1733954400 | 6756.49 | -27.35 | -0.40 | 6765.98 | 6778.71 | 6742.2 | 0 |
| 1733868000 | 6783.84 | -50.24 | -0.74 | 6782.54 | 6790.13 | 6767.98 | 0 |
| 1733781600 | 6834.08 | -65.94 | -0.96 | 6866.72 | 6873.02 | 6831.64 | 0 |
| 1733522400 | 6900.02 | -18.41 | -0.27 | 6916.57 | 6931 | 6891.53 | 0 |
| 1733436000 | 6918.43 | -8.86 | -0.13 | 6934.95 | 6936.14 | 6901.96 | 0 |
| 1733349600 | 6927.29 | -13.23 | -0.19 | 6905.22 | 6946.21 | 6889.53 | 0 |
| 1733263200 | 6940.52 | 8.01 | 0.12 | 6935.51 | 6963.13 | 6931.24 | 0 |
| 1733176800 | 6932.51 | -50.23 | -0.72 | 6953.64 | 6965.09 | 6903.04 | 0 |
| 1732917600 | 6982.74 | 16.5 | 0.24 | 6973.35 | 6988.42 | 6955.87 | 0 |
| 1732744800 | 6966.24 | 87.92 | 1.28 | 6917.49 | 6985.29 | 6910.92 | 0 |
| 1732658400 | 6878.32 | -18.02 | -0.26 | 6879.18 | 6908.86 | 6860.66 | 0 |
| 1732572000 | 6896.34 | 64.94 | 0.95 | 6884.07 | 6909.61 | 6851.16 | 0 |
| 1732312800 | 6831.4 | 56.03 | 0.83 | 6804.08 | 6835.17 | 6772.8 | 0 |
| 1732226400 | 6775.37 | -30.34 | -0.45 | 6782.4 | 6803.43 | 6772.35 | 0 |
| 1732140000 | 6805.71 | -63.07 | -0.92 | 6840.65 | 6840.94 | 6790.81 | 0 |
| 1732053600 | 6868.78 | 18.06 | 0.26 | 6876.34 | 6882.59 | 6841.15 | 0 |
| 1731967200 | 6850.72 | -3.26 | -0.05 | 6854.89 | 6854.89 | 6817.75 | 0 |
| 1731708000 | 6853.98 | 32.47 | 0.48 | 6840.87 | 6868.7 | 6829.96 | 0 |
| 1731621600 | 6821.51 | -1.13 | -0.02 | 6803.63 | 6849.34 | 6792.54 | 0 |
| 1731535200 | 6822.64 | -91.09 | -1.32 | 6873.27 | 6889.1 | 6817.1 | 0 |
| 1731448800 | 6913.73 | -82.29 | -1.18 | 6933.05 | 6955.79 | 6899.4 | 0 |
| 1731362400 | 6996.02 | -48.64 | -0.69 | 7019.77 | 7030.34 | 6987.12 | 0 |
| 1731103200 | 7044.66 | 0.3 | 0.00 | 7053.87 | 7079.32 | 7027.32 | 0 |
| 1731016800 | 7044.36 | 51.25 | 0.73 | 7003.78 | 7058.46 | 6985.81 | 0 |
| 1730930400 | 6993.11 | -151.51 | -2.12 | 7081.07 | 7105.56 | 6974.02 | 0 |
| 1730844000 | 7144.62 | 22.39 | 0.31 | 7132.82 | 7149.27 | 7128.91 | 0 |
| 1730757600 | 7122.23 | 38.44 | 0.54 | 7141.05 | 7154.24 | 7120.02 | 0 |
| 1730494800 | 7083.79 | -39.14 | -0.55 | 7100.56 | 7142.98 | 7082.18 | 0 |
| 1730408400 | 7122.93 | -42.87 | -0.60 | 7173.84 | 7176.91 | 7087.99 | 0 |
| 1730322000 | 7165.8 | -20.17 | -0.28 | 7175.05 | 7236.13 | 7159.22 | 0 |
| 1730235600 | 7185.97 | -36.76 | -0.51 | 7216.63 | 7227.82 | 7170.9 | 0 |
| 1730149200 | 7222.73 | 21.59 | 0.30 | 7196.17 | 7238.09 | 7192.37 | 0 |
| 1729890000 | 7201.14 | -37.45 | -0.52 | 7224.19 | 7241.41 | 7199.76 | 0 |
| 1729803600 | 7238.59 | -9.57 | -0.13 | 7236.84 | 7254.68 | 7225.08 | 0 |
| 1729717200 | 7248.16 | -38.18 | -0.52 | 7271.18 | 7272.86 | 7232.76 | 0 |
| 1729630800 | 7286.34 | -71.53 | -0.97 | 7308.09 | 7311.56 | 7271.25 | 0 |
| 1729544400 | 7357.87 | -105.92 | -1.42 | 7439.56 | 7445.98 | 7355.46 | 0 |
| 1729285200 | 7463.79 | -0.64 | -0.01 | 7456.46 | 7471.84 | 7447.88 | 0 |
