Hot Features
프리미엄
DJ Global exUS Select Real Estate Securities Index USD Hdg (DWXRSUH)
DOWI
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 2815.6 | 28.77 | 1.03 | 2796.65 | 2816.3 | 2796.65 | 0 |
| 1732226400 | 2786.83 | -10.88 | -0.39 | 2784.87 | 2789.46 | 2779.4899 | 0 |
| 1732140000 | 2797.71 | -13.2 | -0.47 | 2807.02 | 2807.59 | 2793.19 | 0 |
| 1732053600 | 2810.91 | 6.45 | 0.23 | 2813.75 | 2814.9 | 2801.62 | 0 |
| 1731967200 | 2804.46 | -14.67 | -0.52 | 2815.82 | 2815.9 | 2802.25 | 0 |
| 1731708000 | 2819.13 | 3.07 | 0.11 | 2817.43 | 2822.81 | 2814.96 | 0 |
| 1731621600 | 2816.06 | 9.85 | 0.35 | 2802.73 | 2818.87 | 2801.32 | 0 |
| 1731535200 | 2806.21 | -23.57 | -0.83 | 2819.17 | 2821.16 | 2801.53 | 0 |
| 1731448800 | 2829.78 | -17.74 | -0.62 | 2832.61 | 2840.91 | 2827.57 | 0 |
| 1731362400 | 2847.52 | -4.37 | -0.15 | 2854.3 | 2856.9899 | 2847.14 | 0 |
| 1731103200 | 2851.89 | 13.21 | 0.47 | 2845.79 | 2853.34 | 2844.93 | 0 |
| 1731016800 | 2838.68 | -6.75 | -0.24 | 2836.52 | 2843.28 | 2831.7199 | 0 |
| 1730930400 | 2845.43 | -21.76 | -0.76 | 2878.96 | 2882.7199 | 2843.07 | 0 |
| 1730844000 | 2867.19 | -2.29 | -0.08 | 2871.14 | 2876.35 | 2866.39 | 0 |
| 1730757600 | 2869.48 | -2.3 | -0.08 | 2874.39 | 2875.62 | 2868.53 | 0 |
| 1730494800 | 2871.78 | 1.64 | 0.06 | 2870.56 | 2879.06 | 2869.08 | 0 |
| 1730408400 | 2870.14 | -25.15 | -0.87 | 2891.37 | 2891.68 | 2866.17 | 0 |
| 1730322000 | 2895.29 | -9.9 | -0.34 | 2898.81 | 2918.5 | 2892.7 | 0 |
| 1730235600 | 2905.19 | -12.47 | -0.43 | 2916.45 | 2921.35 | 2904.16 | 0 |
| 1730149200 | 2917.66 | 13.77 | 0.47 | 2907.03 | 2919.55 | 2906.7199 | 0 |
| 1729890000 | 2903.89 | -5.63 | -0.19 | 2906.19 | 2910.19 | 2901.82 | 0 |
| 1729803600 | 2909.52 | -13.54 | -0.46 | 2912.29 | 2917.33 | 2908.5 | 0 |
| 1729717200 | 2923.06 | 1.24 | 0.04 | 2927.17 | 2927.88 | 2918.59 | 0 |
| 1729630800 | 2921.82 | -26.52 | -0.90 | 2927.17 | 2929.71 | 2914.14 | 0 |
| 1729544400 | 2948.34 | -23.91 | -0.80 | 2967.9699 | 2970.45 | 2946.96 | 0 |
| 1729285200 | 2972.25 | -8.89 | -0.30 | 2973.95 | 2978.7399 | 2967.88 | 0 |
| 1729198800 | 2981.14 | 0.45 | 0.02 | 2986.26 | 2988.64 | 2975.8 | 0 |
| 1729112400 | 2980.69 | 13.34 | 0.45 | 2972.23 | 2982.19 | 2940.86 | 0 |
| 1729026000 | 2967.35 | -1.07 | -0.04 | 2962.91 | 2970.3 | 2958.9899 | 0 |
| 1728939600 | 2968.42 | -1 | -0.03 | 2968.55 | 2971.28 | 2960.36 | 0 |
| 1728680400 | 2969.42 | 9.6 | 0.32 | 2960.06 | 2972.77 | 2957.46 | 0 |
| 1728594000 | 2959.82 | -11.76 | -0.40 | 2968.39 | 2969.14 | 2953.62 | 0 |
| 1728507600 | 2971.58 | 7.51 | 0.25 | 2972.88 | 2976.26 | 2969.09 | 0 |
| 1728421200 | 2964.07 | -19.94 | -0.67 | 2968.03 | 2970.64 | 2961.26 | 0 |
| 1728334800 | 2984.01 | -24.22 | -0.81 | 2988.12 | 2994.51 | 2983.04 | 0 |
| 1728075600 | 3008.23 | -3.48 | -0.12 | 3018.21 | 3025.27 | 3006.86 | 0 |
| 1727989200 | 3011.71 | -4.42 | -0.15 | 3024.32 | 3024.33 | 3009.21 | 0 |
| 1727902800 | 3016.13 | -16.31 | -0.54 | 3022.08 | 3023.67 | 3009.18 | 0 |
| 1727816400 | 3032.44 | 21.27 | 0.71 | 3024.48 | 3041.73 | 3022.54 | 0 |
| 1727730000 | 3011.17 | -43.68 | -1.43 | 3016.27 | 3016.27 | 3001.64 | 0 |
| 1727470800 | 3054.85 | 15.31 | 0.50 | 3055.7 | 3061.69 | 3049.42 | 0 |
| 1727384400 | 3039.54 | 29.25 | 0.97 | 3034.86 | 3046.56 | 3034.08 | 0 |
| 1727298000 | 3010.29 | -0.47 | -0.02 | 3014.79 | 3018.59 | 3008.4699 | 0 |
| 1727211600 | 3010.76 | -6.8 | -0.23 | 3018.55 | 3018.55 | 3000.29 | 0 |
| 1727125200 | 3017.56 | 7.31 | 0.24 | 3006.63 | 3018.9899 | 3005.59 | 0 |
| 1726866000 | 3010.25 | -21.17 | -0.70 | 3015.93 | 3021.35 | 3009.48 | 0 |
| 1726779600 | 3031.42 | 25.16 | 0.84 | 3040.08 | 3040.39 | 3025.9 | 0 |
| 1726693200 | 3006.26 | -18.47 | -0.61 | 3009.46 | 3012.2 | 2997.56 | 0 |
| 1726606800 | 3024.73 | -5.11 | -0.17 | 3041.02 | 3041.79 | 3023.4699 | 0 |
| 1726520400 | 3029.84 | 2.66 | 0.09 | 3034.01 | 3036.7199 | 3027.16 | 0 |
| 1726261200 | 3027.18 | 20.35 | 0.68 | 3018.01 | 3031.76 | 3016.96 | 0 |
| 1726174800 | 3006.83 | 22.68 | 0.76 | 3005.88 | 3007.27 | 2999.7 | 0 |
| 1726088400 | 2984.15 | -20.27 | -0.67 | 2984 | 2991.42 | 2975.44 | 0 |
| 1726002000 | 3004.42 | 24.17 | 0.81 | 2996.15 | 3005.28 | 2994.02 | 0 |
| 1725915600 | 2980.25 | -0.53 | -0.02 | 2979.55 | 2981.55 | 2970.55 | 0 |
| 1725656400 | 2980.78 | 13.99 | 0.47 | 2972.27 | 2987.65 | 2967.94 | 0 |
| 1725570000 | 2966.79 | 27.65 | 0.94 | 2958.58 | 2975.32 | 2957.78 | 0 |
| 1725483600 | 2939.14 | -18.85 | -0.64 | 2925.7199 | 2943.34 | 2921.82 | 0 |
| 1725397200 | 2957.9899 | -4.56 | -0.15 | 2965.34 | 2966.17 | 2949.43 | 0 |
| 1725051600 | 2962.55 | 19.22 | 0.65 | 2959.42 | 2968.61 | 2959.12 | 0 |
| 1724965200 | 2943.33 | -27.31 | -0.92 | 2966.4 | 2970.57 | 2943.17 | 0 |
| 1724878800 | 2970.64 | -3.5 | -0.12 | 2968.92 | 2973.61 | 2967.65 | 0 |
| 1724792400 | 2974.14 | 1.28 | 0.04 | 2983.77 | 2984.9 | 2971.79 | 0 |
| 1724706000 | 2972.86 | 38.27 | 1.30 | 2966.87 | 2973.44 | 2966.78 | 0 |
| 1724446800 | 2934.59 | 16.86 | 0.58 | 2919.78 | 2935.86 | 2919.4899 | 0 |
