Hot Features
프리미엄
DJ Brookfield Global Green Infrastructure Index USD (DJBGGIUP)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 1412.55 | -5.04 | -0.36 | 1418.1 | 1421.48 | 1411.31 | 0 |
| 1738274400 | 1417.59 | 15.22 | 1.09 | 1403.06 | 1421.98 | 1402.55 | 0 |
| 1738188000 | 1402.3699 | -7.01 | -0.50 | 1406.3 | 1411.85 | 1397.8599 | 0 |
| 1738101600 | 1409.38 | -14.44 | -1.01 | 1423.92 | 1428.28 | 1405.93 | 0 |
| 1738015200 | 1423.82 | 11.7 | 0.83 | 1415.46 | 1425.76 | 1408.43 | 0 |
| 1737756000 | 1412.1199 | 2.19 | 0.16 | 1413.96 | 1414.71 | 1404.74 | 0 |
| 1737669600 | 1409.93 | 7.41 | 0.53 | 1403.39 | 1412.31 | 1400.51 | 0 |
| 1737583200 | 1402.52 | -23.03 | -1.62 | 1425.31 | 1427.65 | 1402.06 | 0 |
| 1737496800 | 1425.55 | 12.27 | 0.87 | 1415.03 | 1430.8599 | 1413.6199 | 0 |
| 1737151200 | 1413.28 | 7.98 | 0.57 | 1410.1099 | 1418.67 | 1409.6199 | 0 |
| 1737064800 | 1405.3 | 31.87 | 2.32 | 1373.13 | 1405.59 | 1370.17 | 0 |
| 1736978400 | 1373.43 | 20.91 | 1.55 | 1357.96 | 1383.49 | 1356.45 | 0 |
| 1736892000 | 1352.52 | 11.94 | 0.89 | 1344.58 | 1355.48 | 1340.76 | 0 |
| 1736805600 | 1340.58 | -5.31 | -0.39 | 1343.46 | 1345.48 | 1331.52 | 0 |
| 1736546400 | 1345.89 | -19.19 | -1.41 | 1361.44 | 1361.44 | 1345.25 | 0 |
| 1736373600 | 1365.08 | -7.96 | -0.58 | 1368.25 | 1368.65 | 1349.69 | 0 |
| 1736287200 | 1373.04 | -12.17 | -0.88 | 1382.81 | 1391.66 | 1371.93 | 0 |
| 1736200800 | 1385.21 | -0.76 | -0.05 | 1389.67 | 1394.73 | 1379.43 | 0 |
| 1735941600 | 1385.97 | 5.77 | 0.42 | 1380.23 | 1389 | 1379.66 | 0 |
| 1735855200 | 1380.2 | 1.79 | 0.13 | 1379.01 | 1387.17 | 1377.1199 | 0 |
| 1735682400 | 1378.41 | 0.61 | 0.04 | 1377.1099 | 1382.72 | 1373.44 | 0 |
| 1735596000 | 1377.8 | -5.63 | -0.41 | 1380.5 | 1384.42 | 1367.78 | 0 |
| 1735336800 | 1383.43 | -0.23 | -0.02 | 1382.41 | 1386.76 | 1377.54 | 0 |
| 1735250400 | 1383.66 | -0.35 | -0.03 | 1384.15 | 1384.92 | 1379.3699 | 0 |
| 1735077600 | 1384.01 | 1.94 | 0.14 | 1382.03 | 1384.23 | 1379.34 | 0 |
| 1734991200 | 1382.07 | 5.64 | 0.41 | 1376.56 | 1382.6099 | 1368.6199 | 0 |
| 1734732000 | 1376.43 | 14.74 | 1.08 | 1360.65 | 1380.9 | 1358.53 | 0 |
| 1734645600 | 1361.69 | -11.59 | -0.84 | 1370.18 | 1372.23 | 1361.58 | 0 |
| 1734559200 | 1373.28 | -30.06 | -2.14 | 1404.97 | 1405.53 | 1373.01 | 0 |
| 1734472800 | 1403.34 | -5.21 | -0.37 | 1405.94 | 1410.31 | 1400.4 | 0 |
| 1734386400 | 1408.55 | -10.51 | -0.74 | 1418.88 | 1419.5 | 1408.47 | 0 |
| 1734127200 | 1419.06 | -3.37 | -0.24 | 1422.04 | 1424.07 | 1416.1199 | 0 |
| 1734040800 | 1422.43 | -6.93 | -0.48 | 1429.77 | 1433.97 | 1422.15 | 0 |
| 1733954400 | 1429.3599 | -6.24 | -0.43 | 1433.3 | 1437.23 | 1426.96 | 0 |
| 1733868000 | 1435.6 | -17.55 | -1.21 | 1450.1199 | 1450.84 | 1434.1099 | 0 |
| 1733781600 | 1453.15 | -4.33 | -0.30 | 1459.65 | 1461.45 | 1452.41 | 0 |
| 1733522400 | 1457.48 | -16.42 | -1.11 | 1471.56 | 1474.09 | 1453.5 | 0 |
| 1733436000 | 1473.9 | 16.68 | 1.14 | 1464.42 | 1475.65 | 1461.79 | 0 |
| 1733349600 | 1457.22 | -1.48 | -0.10 | 1456.59 | 1461.72 | 1454.18 | 0 |
| 1733263200 | 1458.7 | -4.49 | -0.31 | 1465.82 | 1468.76 | 1458.03 | 0 |
| 1733176800 | 1463.19 | -17.92 | -1.21 | 1474.59 | 1481.84 | 1459.84 | 0 |
| 1732917600 | 1481.1099 | 0.56 | 0.04 | 1481.09 | 1482.59 | 1476.47 | 0 |
| 1732744800 | 1480.55 | 5.65 | 0.38 | 1474.73 | 1485.5 | 1471.77 | 0 |
| 1732658400 | 1474.9 | 3.92 | 0.27 | 1467.1 | 1475.81 | 1466.35 | 0 |
| 1732572000 | 1470.98 | 13.46 | 0.92 | 1464.34 | 1475.4 | 1462.69 | 0 |
| 1732312800 | 1457.52 | 6.17 | 0.43 | 1455.31 | 1462.27 | 1449.6 | 0 |
| 1732226400 | 1451.35 | 4.17 | 0.29 | 1443.95 | 1452.56 | 1439.95 | 0 |
| 1732140000 | 1447.18 | -4.62 | -0.32 | 1453.08 | 1454.38 | 1443 | 0 |
| 1732053600 | 1451.8 | 8.06 | 0.56 | 1446.73 | 1452.6099 | 1437.29 | 0 |
| 1731967200 | 1443.74 | 8.13 | 0.57 | 1437.25 | 1443.9 | 1430.1 | 0 |
| 1731708000 | 1435.6099 | 9.91 | 0.70 | 1427.88 | 1435.91 | 1427.21 | 0 |
| 1731621600 | 1425.7 | 6.14 | 0.43 | 1417.72 | 1433.8 | 1417.03 | 0 |
| 1731535200 | 1419.56 | -11.65 | -0.81 | 1426.56 | 1430.65 | 1416.53 | 0 |
| 1731448800 | 1431.21 | -23.74 | -1.63 | 1447.54 | 1450.02 | 1426.92 | 0 |
| 1731362400 | 1454.95 | -3.2 | -0.22 | 1462.18 | 1463.64 | 1453.79 | 0 |
| 1731103200 | 1458.15 | 6.32 | 0.44 | 1453.69 | 1459.88 | 1450.57 | 0 |
| 1731016800 | 1451.83 | 5.07 | 0.35 | 1450.39 | 1460.8599 | 1446.92 | 0 |
| 1730930400 | 1446.76 | -45.61 | -3.06 | 1481.73 | 1485.63 | 1438.42 | 0 |
| 1730844000 | 1492.3699 | 10.87 | 0.73 | 1484.94 | 1492.3699 | 1479.65 | 0 |
| 1730757600 | 1481.5 | -5.71 | -0.38 | 1493.59 | 1495.98 | 1476.65 | 0 |
| 1730494800 | 1487.21 | -13.58 | -0.90 | 1499.28 | 1508.53 | 1486.8599 | 0 |
