Dow Jones U.S. Select REIT Total Return (DWRTFT)

DWRTFT
🏛️ 미국 →
14,085.67
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 13,480.66 13,598.51 13,456.75 13,578.02 0.0M
2024-12-30 13,513.93 13,513.93 13,316.42 13,447.32 0.0M
2024-12-27 13,659.39 13,680.95 13,472.91 13,513.57 0.0M
2024-12-26 13,629.28 13,679.42 13,536.07 13,658.20 0.0M
2024-12-25 13,512.11 13,629.11 13,474.01 13,626.81 0.0M
2024-12-24 13,512.11 13,629.11 13,474.01 13,626.81 0.0M
2024-12-23 13,467.19 13,526.62 13,371.12 13,512.11 0.0M
2024-12-20 13,254.57 13,615.61 13,254.57 13,467.19 0.0M
2024-12-19 13,493.68 13,594.96 13,250.06 13,253.93 0.0M
2024-12-18 13,995.26 14,035.71 13,434.69 13,439.60 0.0M
2024-12-17 14,035.40 14,104.10 13,936.09 13,993.81 0.0M
2024-12-16 14,090.40 14,183.86 14,022.46 14,035.40 0.0M
2024-12-13 14,096.17 14,119.97 14,026.54 14,070.72 0.0M
2024-12-12 14,091.28 14,248.24 14,071.23 14,082.39 0.0M
2024-12-11 14,144.94 14,221.96 14,052.01 14,090.65 0.0M
2024-12-10 14,317.22 14,317.22 14,094.12 14,144.94 0.0M
2024-12-09 14,273.57 14,346.95 14,258.62 14,317.22 0.0M
2024-12-06 14,313.34 14,328.34 14,198.34 14,265.12 0.0M
2024-12-05 14,314.62 14,314.62 14,195.69 14,272.99 0.0M
2024-12-04 14,334.97 14,343.60 14,242.78 14,312.20 0.0M
2024-12-03 14,421.11 14,452.65 14,324.62 14,334.97 0.0M
2024-12-02 14,625.23 14,625.23 14,365.07 14,421.11 0.0M
2024-11-29 14,718.83 14,782.48 14,619.39 14,622.01 0.0M
2024-11-27 14,622.65 14,828.72 14,622.65 14,710.12 0.0M
2024-11-26 14,554.25 14,644.55 14,478.88 14,622.65 0.0M
2024-11-25 14,389.53 14,621.90 14,389.53 14,556.29 0.0M
2024-11-22 14,354.87 14,412.09 14,333.96 14,389.53 0.0M
2024-11-21 14,208.51 14,359.89 14,181.76 14,298.06 0.0M
2024-11-20 14,264.46 14,264.46 14,117.74 14,208.51 0.0M
2024-11-19 14,170.56 14,284.35 14,072.60 14,264.46 0.0M
2024-11-18 14,087.74 14,181.31 14,012.33 14,170.56 0.0M
2024-11-15 14,063.03 14,116.85 13,959.00 14,087.04 0.0M
2024-11-14 14,218.02 14,218.02 14,049.27 14,062.23 0.0M
2024-11-13 14,228.29 14,322.12 14,189.21 14,218.02 0.0M
2024-11-12 14,322.30 14,340.99 14,122.81 14,127.53 0.0M
2024-11-11 14,355.98 14,477.06 14,310.36 14,320.34 0.0M
2024-11-08 14,144.28 14,393.29 14,144.28 14,355.98 0.0M
2024-11-07 14,011.70 14,183.38 13,994.39 14,144.13 0.0M
2024-11-06 14,167.87 14,260.13 13,811.96 14,011.51 0.0M
2024-11-05 13,983.88 14,167.87 13,875.24 14,167.87 0.0M
2024-11-04 13,872.53 14,016.96 13,869.01 13,983.88 0.0M
2024-11-01 13,984.99 14,091.30 13,828.77 13,832.55 0.0M
2024-10-31 14,124.81 14,219.42 13,978.63 13,981.98 0.0M
2024-10-30 14,211.83 14,349.35 14,211.83 14,260.09 0.0M
2024-10-29 14,261.04 14,311.38 14,176.54 14,211.83 0.0M
2024-10-28 14,207.37 14,387.33 14,207.37 14,263.36 0.0M
2024-10-25 14,329.72 14,519.02 14,197.25 14,207.32 0.0M
2024-10-24 14,359.85 14,421.82 14,305.52 14,329.72 0.0M
2024-10-23 14,215.86 14,386.87 14,200.29 14,359.85 0.0M
2024-10-22 14,169.32 14,273.44 14,130.79 14,215.86 0.0M
2024-10-21 14,467.46 14,467.46 14,158.28 14,169.32 0.0M
2024-10-18 14,367.56 14,468.63 14,355.07 14,467.46 0.0M
2024-10-17 14,461.11 14,461.11 14,327.55 14,367.56 0.0M
2024-10-16 14,263.84 14,482.92 14,263.84 14,461.11 0.0M
2024-10-15 14,124.35 14,402.65 14,124.35 14,263.84 0.0M
2024-10-14 14,045.97 14,150.02 13,983.70 14,121.94 0.0M
2024-10-11 13,909.62 14,045.97 13,909.62 14,045.97 0.0M
2024-10-10 14,002.90 14,052.95 13,856.46 13,908.91 0.0M
2024-10-09 13,975.16 14,005.76 13,897.94 14,001.23 0.0M
2024-10-08 13,987.23 14,054.79 13,916.56 13,974.07 0.0M
2024-10-07 14,114.15 14,114.15 13,923.90 13,987.23 0.0M
2024-10-04 14,147.01 14,147.01 13,981.58 14,114.15 0.0M
2024-10-03 14,248.36 14,248.36 14,097.21 14,147.01 0.0M
2024-10-02 14,322.20 14,322.20 14,157.39 14,247.72 0.0M
2024-10-01 14,442.67 14,469.71 14,257.96 14,321.12 0.0M
2024-09-30 14,301.36 14,440.69 14,261.11 14,434.65 0.0M
2024-09-27 14,312.52 14,448.07 14,312.52 14,334.84 0.0M
2024-09-26 14,460.49 14,498.77 14,270.69 14,310.85 0.0M
2024-09-25 14,517.60 14,576.03 14,421.79 14,458.11 0.0M
2024-09-24 14,533.10 14,578.53 14,438.98 14,517.60 0.0M
2024-09-23 14,365.33 14,550.96 14,365.33 14,530.09 0.0M
2024-09-20 14,354.33 14,427.04 14,333.90 14,365.33 0.0M
2024-09-19 14,420.71 14,566.10 14,349.57 14,438.15 0.0M
2024-09-18 14,429.76 14,619.42 14,399.98 14,420.51 0.0M
2024-09-17 14,545.76 14,588.19 14,399.72 14,429.76 0.0M
2024-09-16 14,528.80 14,607.85 14,494.38 14,545.76 0.0M
2024-09-13 14,401.29 14,519.46 14,401.29 14,512.47 0.0M
2024-09-12 14,307.49 14,396.56 14,243.60 14,388.01 0.0M
2024-09-11 14,320.74 14,320.74 14,047.37 14,306.06 0.0M
2024-09-10 14,108.04 14,326.89 14,108.04 14,320.74 0.0M
2024-09-09 13,979.56 14,141.16 13,932.98 14,108.04 0.0M
2024-09-06 14,007.89 14,013.65 13,844.65 13,970.28 0.0M
2024-09-05 14,131.32 14,175.25 13,987.81 14,007.89 0.0M
2024-09-04 14,036.88 14,191.56 13,982.03 14,057.60 0.0M
2024-09-03 14,066.42 14,079.50 13,965.12 14,036.88 0.0M
2024-08-30 13,904.91 14,071.16 13,882.80 14,063.26 0.0M
2024-08-29 13,944.94 13,956.56 13,845.58 13,903.57 0.0M
2024-08-28 13,982.92 14,021.54 13,871.27 13,944.94 0.0M
2024-08-27 13,942.50 14,002.41 13,855.61 13,982.92 0.0M
2024-08-26 14,037.57 14,038.16 13,921.47 13,942.50 0.0M
2024-08-23 13,718.01 13,980.82 13,718.01 13,953.67 0.0M
2024-08-22 13,645.18 13,721.43 13,619.96 13,717.81 0.0M
2024-08-21 13,583.05 13,655.28 13,532.95 13,645.18 0.0M
2024-08-20 13,580.26 13,604.89 13,521.20 13,577.81 0.0M
2024-08-19 13,472.90 13,588.56 13,472.90 13,580.26 0.0M
2024-08-16 13,497.44 13,526.40 13,404.08 13,471.74 0.0M
2024-08-15 13,494.47 13,563.09 13,433.25 13,497.33 0.0M
2024-08-14 13,439.17 13,550.31 13,416.39 13,494.13 0.0M
2024-08-13 13,300.02 13,460.09 13,300.02 13,439.17 0.0M
2024-08-12 13,438.90 13,438.90 13,214.03 13,300.02 0.0M
2024-08-09 13,340.20 13,454.26 13,260.99 13,432.20 0.0M
2024-08-08 13,200.18 13,363.14 13,152.77 13,340.06 0.0M
2024-08-07 13,284.68 13,483.37 13,176.71 13,184.52 0.0M
2024-08-06 12,955.72 13,408.63 12,954.35 13,284.49 0.0M
2024-08-05 13,337.11 13,337.11 12,941.07 12,955.72 0.0M
2024-08-02 13,365.81 13,451.83 13,207.06 13,332.24 0.0M
2024-08-01 13,225.41 13,455.75 13,225.41 13,365.81 0.0M
2024-07-31 13,309.65 13,397.63 13,206.36 13,222.10 0.0M
2024-07-30 13,288.76 13,321.29 13,207.37 13,295.79 0.0M
2024-07-29 13,151.68 13,269.89 13,075.54 13,225.13 0.0M
2024-07-26 12,932.68 13,197.78 12,932.68 13,151.68 0.0M
2024-07-25 13,076.53 13,211.16 12,902.06 12,932.68 0.0M
2024-07-24 13,309.29 13,357.01 13,067.17 13,076.53 0.0M
2024-07-23 13,319.54 13,384.50 13,238.00 13,309.29 0.0M
2024-07-22 13,161.58 13,337.27 13,102.00 13,319.54 0.0M
2024-07-19 13,203.08 13,208.97 13,106.11 13,161.12 0.0M
2024-07-18 13,275.33 13,448.28 13,138.28 13,170.07 0.0M
2024-07-17 13,184.78 13,393.60 13,184.78 13,275.33 0.0M
2024-07-16 13,036.71 13,191.00 13,036.71 13,184.78 0.0M
2024-07-15 12,947.89 13,058.77 12,947.89 13,036.71 0.0M
2024-07-12 12,874.59 13,026.77 12,874.59 12,945.52 0.0M
2024-07-11 12,603.32 12,949.95 12,603.32 12,874.59 0.0M
2024-07-10 12,496.65 12,608.03 12,484.32 12,602.63 0.0M
2024-07-09 12,491.10 12,540.79 12,374.57 12,494.98 0.0M
2024-07-08 12,484.12 12,541.51 12,454.21 12,490.39 0.0M
2024-07-05 12,440.79 12,495.39 12,407.29 12,484.12 0.0M
2024-07-03 12,467.85 12,534.36 12,433.77 12,440.79 0.0M
2024-07-02 12,390.83 12,485.36 12,390.83 12,466.82 0.0M
2024-07-01 12,500.84 12,501.55 12,307.18 12,389.77 0.0M
2024-06-28 12,387.93 12,499.68 12,363.82 12,491.04 0.0M
2024-06-27 12,255.32 12,366.42 12,230.40 12,355.84 0.0M
2024-06-26 12,275.43 12,293.76 12,194.96 12,252.97 0.0M
2024-06-25 12,434.45 12,434.45 12,221.10 12,275.43 0.0M
2024-06-24 12,329.77 12,548.71 12,324.68 12,434.45 0.0M
2024-06-21 12,331.97 12,345.69 12,254.08 12,329.77 0.0M
2024-06-20 12,363.51 12,363.51 12,276.83 12,306.44 0.0M
2024-06-18 12,307.51 12,382.27 12,306.16 12,363.30 0.0M
2024-06-17 12,341.02 12,363.80 12,220.40 12,307.21 0.0M
2024-06-14 12,336.36 12,358.24 12,224.35 12,329.21 0.0M
2024-06-13 12,255.47 12,367.83 12,228.70 12,324.53 0.0M
2024-06-12 12,392.42 12,484.90 12,237.21 12,255.47 0.0M
2024-06-11 12,188.51 12,204.95 12,109.78 12,146.69 0.0M
2024-06-10 12,100.27 12,240.52 12,033.81 12,188.51 0.0M
2024-06-07 12,083.07 12,190.28 12,064.06 12,156.41 0.0M
2024-06-06 12,226.82 12,255.86 12,127.98 12,252.47 0.0M
2024-06-05 12,229.78 12,244.23 12,143.70 12,224.55 0.0M
2024-06-04 12,116.59 12,295.19 12,086.41 12,229.78 0.0M
2024-06-03 12,160.53 12,209.31 12,072.88 12,116.59 0.0M
2024-05-31 12,000.76 12,162.27 11,957.28 12,157.54 0.0M
2024-05-30 11,843.14 11,941.37 11,810.48 11,940.13 0.0M
2024-05-29 11,874.80 11,874.80 11,699.71 11,761.57 0.0M
2024-05-28 11,944.69 12,058.97 11,868.39 11,874.80 0.0M
2024-05-24 11,934.06 12,010.51 11,934.06 11,944.69 0.0M
2024-05-23 12,193.02 12,193.02 11,930.37 11,934.06 0.0M
2024-05-22 12,281.25 12,311.37 12,162.32 12,192.82 0.0M
2024-05-21 12,275.36 12,323.25 12,246.68 12,281.25 0.0M
2024-05-20 12,358.99 12,398.82 12,291.83 12,295.38 0.0M
2024-05-17 12,335.66 12,369.35 12,309.08 12,358.99 0.0M
2024-05-16 12,394.47 12,395.75 12,333.47 12,334.51 0.0M
2024-05-15 12,410.06 12,431.86 12,331.49 12,361.75 0.0M
2024-05-14 12,129.03 12,285.80 12,129.03 12,219.86 0.0M
2024-05-13 12,070.79 12,177.70 12,064.88 12,128.70 0.0M
2024-05-10 12,125.06 12,137.41 12,030.51 12,070.79 0.0M
2024-05-09 11,855.44 12,115.43 11,855.44 12,106.14 0.0M
2024-05-08 11,985.34 11,985.34 11,843.94 11,855.10 0.0M
2024-05-07 11,879.10 12,020.49 11,879.10 11,985.01 0.0M
2024-05-06 11,939.83 11,955.39 11,828.92 11,879.10 0.0M
2024-05-03 11,763.70 12,042.00 11,763.70 11,858.95 0.0M
2024-05-02 11,575.08 11,777.86 11,575.08 11,760.96 0.0M
2024-05-01 11,595.65 11,790.58 11,561.74 11,575.08 0.0M
2024-04-30 11,794.33 11,794.33 11,594.15 11,595.65 0.0M
2024-04-29 11,765.45 11,834.84 11,733.79 11,791.57 0.0M
2024-04-26 11,664.54 11,793.94 11,664.54 11,676.50 0.0M
2024-04-25 11,627.83 11,689.45 11,548.22 11,664.54 0.0M
2024-04-24 11,737.45 11,756.26 11,605.35 11,735.83 0.0M
2024-04-23 11,629.84 11,776.01 11,629.84 11,737.45 0.0M
2024-04-22 11,558.08 11,653.98 11,489.64 11,629.84 0.0M
2024-04-19 11,505.82 11,572.00 11,465.56 11,527.34 0.0M
2024-04-18 11,455.96 11,535.47 11,407.46 11,471.08 0.0M
2024-04-17 11,507.15 11,572.66 11,451.66 11,455.96 0.0M
2024-04-16 11,659.01 11,659.44 11,522.51 11,558.86 0.0M
2024-04-15 11,976.33 11,988.81 11,640.79 11,709.00 0.0M
2024-04-12 11,992.52 12,009.37 11,865.11 11,911.16 0.0M
2024-04-11 12,091.03 12,118.43 11,931.35 12,046.44 0.0M
2024-04-10 12,476.15 12,476.15 11,941.49 12,017.96 0.0M
2024-04-09 12,324.29 12,477.04 12,324.29 12,475.45 0.0M
2024-04-08 12,194.49 12,326.11 12,181.75 12,322.63 0.0M
2024-04-05 12,053.25 12,151.71 11,997.75 12,133.52 0.0M
2024-04-04 12,124.82 12,290.89 12,017.34 12,053.25 0.0M
2024-04-03 12,120.55 12,149.70 12,053.82 12,124.12 0.0M
2024-04-02 12,289.44 12,289.44 12,070.92 12,119.59 0.0M
2024-04-01 12,512.31 12,523.53 12,273.68 12,289.39 0.0M
2024-03-28 12,394.62 12,531.20 12,394.62 12,511.26 0.0M
2024-03-27 12,086.65 12,389.72 12,086.65 12,388.05 0.0M
2024-03-26 12,122.64 12,151.63 12,051.32 12,052.70 0.0M
2024-03-25 12,202.68 12,257.31 12,108.92 12,109.64 0.0M
2024-03-22 12,379.68 12,396.02 12,200.01 12,202.68 0.0M
2024-03-21 12,292.24 12,422.95 12,283.04 12,376.69 0.0M
2024-03-20 12,219.24 12,326.44 12,084.21 12,292.07 0.0M
2024-03-19 12,217.15 12,264.58 12,138.05 12,219.24 0.0M
2024-03-18 12,210.32 12,283.23 12,197.00 12,216.95 0.0M
2024-03-15 12,120.00 12,256.90 12,120.00 12,210.32 0.0M
2024-03-14 12,438.74 12,438.74 12,131.94 12,233.29 0.0M
2024-03-13 12,497.55 12,547.49 12,400.03 12,427.06 0.0M
2024-03-12 12,521.15 12,545.89 12,403.98 12,497.25 0.0M
2024-03-11 12,557.02 12,624.14 12,469.58 12,512.59 0.0M
2024-03-08 12,452.59 12,622.60 12,452.59 12,580.57 0.0M
2024-03-07 12,439.46 12,523.57 12,376.46 12,452.59 0.0M
2024-03-06 12,457.55 12,475.64 12,369.07 12,431.27 0.0M
2024-03-05 12,463.62 12,535.21 12,318.54 12,368.36 0.0M
2024-03-04 12,404.40 12,532.79 12,277.02 12,524.75 0.0M
2024-03-01 12,278.12 12,411.59 12,131.25 12,404.40 0.0M
2024-02-29 12,312.41 12,334.71 12,231.28 12,278.12 0.0M
2024-02-28 12,137.65 12,308.68 12,059.95 12,207.74 0.0M
2024-02-27 12,189.12 12,226.91 12,120.24 12,136.34 0.0M
2024-02-26 12,231.05 12,269.16 12,086.62 12,098.34 0.0M
2024-02-23 12,285.03 12,301.03 12,230.67 12,231.05 0.0M
2024-02-22 12,278.35 12,333.30 12,253.15 12,279.50 0.0M
2024-02-21 12,208.02 12,294.86 12,168.86 12,273.80 0.0M
2024-02-20 12,136.63 12,226.71 12,087.67 12,170.61 0.0M
2024-02-16 12,151.34 12,279.45 12,109.30 12,208.43 0.0M
2024-02-15 12,118.13 12,319.30 12,118.13 12,312.39 0.0M
2024-02-14 11,960.27 12,094.01 11,922.98 12,011.24 0.0M
2024-02-13 11,852.17 11,927.57 11,750.59 11,924.23 0.0M
2024-02-12 12,194.01 12,242.65 12,125.26 12,145.40 0.0M
2024-02-09 12,159.07 12,198.67 12,037.26 12,164.17 0.0M
2024-02-08 12,030.86 12,195.61 12,008.38 12,159.07 0.0M
2024-02-07 12,061.68 12,109.27 11,964.42 12,030.86 0.0M
2024-02-06 11,895.35 12,078.64 11,879.66 12,061.68 0.0M
2024-02-05 11,967.02 11,997.98 11,864.40 11,895.35 0.0M
2024-02-02 12,260.82 12,260.82 11,933.55 12,127.60 0.0M
2024-02-01 12,053.36 12,259.47 11,958.69 12,258.71 0.0M
2024-01-31 12,180.59 12,287.75 12,022.37 12,053.36 0.0M
2024-01-30 12,289.09 12,289.09 12,149.05 12,177.85 0.0M
2024-01-29 12,202.34 12,308.67 12,170.00 12,286.10 0.0M
2024-01-26 12,208.94 12,283.81 12,166.20 12,202.34 0.0M
2024-01-25 12,090.63 12,277.55 12,090.63 12,208.94 0.0M
2024-01-24 12,251.28 12,384.57 12,076.82 12,090.63 0.0M
2024-01-23 12,336.54 12,424.06 12,206.06 12,251.28 0.0M
2024-01-22 12,291.38 12,464.94 12,291.38 12,336.54 0.0M
2024-01-19 12,155.48 12,330.90 12,079.92 12,291.38 0.0M
2024-01-18 12,216.53 12,258.57 12,033.93 12,119.18 0.0M
2024-01-17 12,456.90 12,456.90 12,081.44 12,216.53 0.0M
2024-01-16 12,530.92 12,530.92 12,409.29 12,456.90 0.0M
2024-01-12 12,436.52 12,595.58 12,436.52 12,530.92 0.0M
2024-01-11 12,560.94 12,560.94 12,388.21 12,436.52 0.0M
2024-01-10 12,500.65 12,616.58 12,497.78 12,557.84 0.0M
2024-01-09 12,565.63 12,565.63 12,398.98 12,500.65 0.0M
2024-01-08 12,352.43 12,575.92 12,347.53 12,563.99 0.0M
2024-01-05 12,386.25 12,473.42 12,237.17 12,368.79 0.0M
2024-01-04 12,401.46 12,473.02 12,330.09 12,386.25 0.0M
2024-01-03 12,696.56 12,696.56 12,377.39 12,400.75 0.0M
2024-01-02 12,561.35 12,717.83 12,491.99 12,695.60 0.0M