Hot Features
프리미엄
DJ Global exUS Select Real Estate Securities Index USD Hdg (DWXRSUH)
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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 2764.62 | 20.71 | 0.75 | 2751.71 | 2766.52 | 2749.46 | 0 |
| 1741899600 | 2743.91 | 0.72 | 0.03 | 2749.28 | 2749.73 | 2739.67 | 0 |
| 1741813200 | 2743.19 | 10.5 | 0.38 | 2738.71 | 2756.26 | 2738.45 | 0 |
| 1741726800 | 2732.69 | -6.45 | -0.24 | 2734.87 | 2749.43 | 2730.39 | 0 |
| 1741640400 | 2739.14 | -5.22 | -0.19 | 2741.33 | 2755.34 | 2738.43 | 0 |
| 1741384800 | 2744.36 | -1.39 | -0.05 | 2726.13 | 2748.96 | 2724.02 | 0 |
| 1741298400 | 2745.75 | -28.45 | -1.03 | 2758.35 | 2759.77 | 2735.67 | 0 |
| 1741212000 | 2774.2 | -13.31 | -0.48 | 2792.46 | 2795.78 | 2770.81 | 0 |
| 1741125600 | 2787.51 | -15.07 | -0.54 | 2793.41 | 2793.92 | 2783.77 | 0 |
| 1741039200 | 2802.58 | 0.6 | 0.02 | 2803.51 | 2805.65 | 2796.43 | 0 |
| 1740780000 | 2801.98 | -9.39 | -0.33 | 2797.57 | 2804.02 | 2796.61 | 0 |
| 1740693600 | 2811.37 | -4.5 | -0.16 | 2804.88 | 2814.73 | 2803.93 | 0 |
| 1740607200 | 2815.87 | 3.53 | 0.13 | 2824 | 2824.43 | 2812.05 | 0 |
| 1740520800 | 2812.34 | 9.69 | 0.35 | 2812.07 | 2818.37 | 2810.45 | 0 |
| 1740434400 | 2802.65 | 2.69 | 0.10 | 2812.38 | 2817.6 | 2801.7199 | 0 |
| 1740175200 | 2799.96 | 0.17 | 0.01 | 2802.23 | 2807.96 | 2798.39 | 0 |
| 1740088800 | 2799.79 | -6.85 | -0.24 | 2800.28 | 2805.28 | 2795.82 | 0 |
| 1740002400 | 2806.64 | -20.59 | -0.73 | 2817.76 | 2820.2199 | 2804.9 | 0 |
| 1739916000 | 2827.23 | -1.46 | -0.05 | 2823.94 | 2831 | 2820.25 | 0 |
| 1739570400 | 2828.69 | 4.52 | 0.16 | 2827.2 | 2834.81 | 2824.09 | 0 |
| 1739484000 | 2824.17 | 12.36 | 0.44 | 2819.87 | 2825.68 | 2813.78 | 0 |
| 1739397600 | 2811.81 | -1.26 | -0.04 | 2824.41 | 2827.73 | 2803.03 | 0 |
| 1739311200 | 2813.07 | -8.83 | -0.31 | 2818.79 | 2819.82 | 2810.14 | 0 |
| 1739224800 | 2821.9 | 5.76 | 0.20 | 2818.81 | 2823.63 | 2815.61 | 0 |
| 1738965600 | 2816.14 | -16.64 | -0.59 | 2831.13 | 2831.58 | 2810.44 | 0 |
| 1738879200 | 2832.78 | 11.34 | 0.40 | 2831.08 | 2840.9899 | 2830.31 | 0 |
| 1738792800 | 2821.44 | 15.64 | 0.56 | 2805.34 | 2821.93 | 2800.79 | 0 |
| 1738706400 | 2805.8 | -4.9 | -0.17 | 2800.11 | 2807.38 | 2798.96 | 0 |
| 1738620000 | 2810.7 | -22.25 | -0.79 | 2805.14 | 2812.39 | 2802.62 | 0 |
| 1738360800 | 2832.95 | -1 | -0.04 | 2824.65 | 2836.58 | 2822.79 | 0 |
| 1738274400 | 2833.95 | 11.91 | 0.42 | 2820.83 | 2837.59 | 2820.61 | 0 |
| 1738188000 | 2822.04 | 2.54 | 0.09 | 2827.58 | 2830.53 | 2820.45 | 0 |
| 1738101600 | 2819.5 | 28.65 | 1.03 | 2810.48 | 2821.26 | 2807.02 | 0 |
| 1738015200 | 2790.85 | 30.96 | 1.12 | 2784.84 | 2794.17 | 2783.88 | 0 |
| 1737756000 | 2759.89 | 8.01 | 0.29 | 2771.16 | 2773.93 | 2755.5 | 0 |
| 1737669600 | 2751.88 | 7.97 | 0.29 | 2744.62 | 2753.13 | 2741.43 | 0 |
| 1737583200 | 2743.91 | -12.02 | -0.44 | 2751.51 | 2754.32 | 2741.69 | 0 |
| 1737496800 | 2755.93 | 1.41 | 0.05 | 2751.28 | 2756.09 | 2747.69 | 0 |
| 1737151200 | 2754.52 | 13.32 | 0.49 | 2752.4 | 2758.55 | 2750.5 | 0 |
| 1737064800 | 2741.2 | 11.32 | 0.41 | 2737.54 | 2742.03 | 2728.62 | 0 |
| 1736978400 | 2729.88 | 40.44 | 1.50 | 2709.41 | 2732.63 | 2706.8 | 0 |
| 1736892000 | 2689.44 | 5.28 | 0.20 | 2689.42 | 2691.45 | 2682.51 | 0 |
| 1736805600 | 2684.16 | -16.41 | -0.61 | 2692.93 | 2693.14 | 2682.45 | 0 |
| 1736546400 | 2700.57 | -17.25 | -0.63 | 2714.87 | 2715.17 | 2696.5 | 0 |
| 1736373600 | 2717.82 | -28.37 | -1.03 | 2731.52 | 2736.62 | 2709.53 | 0 |
| 1736287200 | 2746.19 | -13.11 | -0.48 | 2755.9699 | 2763.9899 | 2745.55 | 0 |
| 1736200800 | 2759.3 | 2.82 | 0.10 | 2762.18 | 2764.82 | 2755.66 | 0 |
| 1735941600 | 2756.48 | 4.06 | 0.15 | 2761.08 | 2762.45 | 2754.19 | 0 |
| 1735855200 | 2752.42 | 8.5 | 0.31 | 2750.38 | 2753.35 | 2744.83 | 0 |
| 1735682400 | 2743.92 | 1.88 | 0.07 | 2737.33 | 2744.88 | 2736.96 | 0 |
| 1735596000 | 2742.04 | -11.26 | -0.41 | 2744.42 | 2746.8 | 2738.78 | 0 |
| 1735336800 | 2753.3 | 3.36 | 0.12 | 2751.46 | 2754.21 | 2748.45 | 0 |
| 1735250400 | 2749.94 | 7.83 | 0.29 | 2751.01 | 2751.81 | 2749.51 | 0 |
| 1735077600 | 2742.11 | 16.45 | 0.60 | 2738.44 | 2742.71 | 2736.63 | 0 |
| 1734991200 | 2725.66 | 13.81 | 0.51 | 2723.79 | 2726.6 | 2722.39 | 0 |
| 1734732000 | 2711.85 | 21.44 | 0.80 | 2697.95 | 2712.6 | 2695.76 | 0 |
| 1734645600 | 2690.41 | -38.19 | -1.40 | 2697.73 | 2702.76 | 2688.46 | 0 |
| 1734559200 | 2728.6 | 1.01 | 0.04 | 2728.8 | 2736.03 | 2728.17 | 0 |
| 1734472800 | 2727.59 | -5 | -0.18 | 2719.5 | 2732.67 | 2719.4899 | 0 |
| 1734386400 | 2732.59 | -18.13 | -0.66 | 2740.56 | 2741.25 | 2728.92 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
