Hot Features
프리미엄
DJ Brookfield Global Green Infrastructure Index USD TR (DJBGGIUT)
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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 1854.9 | -4.71 | -0.25 | 1867.14 | 1867.14 | 1849.19 | 0 |
| 1738879200 | 1859.61 | -0.07 | -0.00 | 1856.85 | 1862.68 | 1850.05 | 0 |
| 1738792800 | 1859.68 | 18.04 | 0.98 | 1843.46 | 1864.43 | 1841.78 | 0 |
| 1738706400 | 1841.64 | -1.27 | -0.07 | 1841.89 | 1846.89 | 1825.29 | 0 |
| 1738620000 | 1842.91 | 1.16 | 0.06 | 1826.37 | 1845.57 | 1817.37 | 0 |
| 1738360800 | 1841.75 | -6.58 | -0.36 | 1848.96 | 1853.4 | 1840.15 | 0 |
| 1738274400 | 1848.33 | 19.96 | 1.09 | 1829.38 | 1854.06 | 1828.72 | 0 |
| 1738188000 | 1828.37 | -9.15 | -0.50 | 1833.49 | 1840.73 | 1822.49 | 0 |
| 1738101600 | 1837.52 | -18.82 | -1.01 | 1856.47 | 1862.16 | 1833.02 | 0 |
| 1738015200 | 1856.34 | 15.25 | 0.83 | 1845.44 | 1858.86 | 1836.28 | 0 |
| 1737756000 | 1841.09 | 2.86 | 0.16 | 1843.48 | 1844.47 | 1831.47 | 0 |
| 1737669600 | 1838.23 | 9.66 | 0.53 | 1829.7 | 1841.34 | 1825.94 | 0 |
| 1737583200 | 1828.57 | -30.02 | -1.62 | 1858.28 | 1861.33 | 1827.97 | 0 |
| 1737496800 | 1858.59 | 16.94 | 0.92 | 1844.67 | 1865.52 | 1843.04 | 0 |
| 1737151200 | 1841.65 | 10.41 | 0.57 | 1837.51 | 1848.67 | 1836.87 | 0 |
| 1737064800 | 1831.24 | 41.52 | 2.32 | 1789.33 | 1831.62 | 1785.47 | 0 |
| 1736978400 | 1789.72 | 27.25 | 1.55 | 1769.56 | 1802.83 | 1767.59 | 0 |
| 1736892000 | 1762.47 | 15.56 | 0.89 | 1752.12 | 1766.32 | 1747.14 | 0 |
| 1736805600 | 1746.91 | -6.93 | -0.40 | 1750.66 | 1753.3 | 1735.11 | 0 |
| 1736546400 | 1753.84 | -24.25 | -1.36 | 1773.95 | 1773.99 | 1753 | 0 |
| 1736373600 | 1778.09 | -10.37 | -0.58 | 1782.29 | 1782.74 | 1758.04 | 0 |
| 1736287200 | 1788.46 | -15.61 | -0.87 | 1801 | 1812.7 | 1787.01 | 0 |
| 1736200800 | 1804.07 | -0.99 | -0.05 | 1809.89 | 1816.48 | 1796.55 | 0 |
| 1735941600 | 1805.06 | 7.67 | 0.43 | 1797.59 | 1809.02 | 1796.85 | 0 |
| 1735855200 | 1797.39 | 2.33 | 0.13 | 1795.86 | 1806.47 | 1793.38 | 0 |
| 1735682400 | 1795.06 | 0.8 | 0.04 | 1793.3 | 1800.68 | 1788.59 | 0 |
| 1735596000 | 1794.26 | -4.38 | -0.24 | 1797.84 | 1802.87 | 1781.24 | 0 |
| 1735336800 | 1798.64 | 1.2 | 0.07 | 1797.34 | 1802.96 | 1790.99 | 0 |
| 1735250400 | 1797.44 | -0.45 | -0.03 | 1798.01 | 1799.07 | 1791.86 | 0 |
| 1735077600 | 1797.89 | 2.52 | 0.14 | 1795.4 | 1798.17 | 1791.82 | 0 |
| 1734991200 | 1795.37 | 7.33 | 0.41 | 1788.22 | 1796.06 | 1777.9 | 0 |
| 1734732000 | 1788.04 | 19.14 | 1.08 | 1767.54 | 1793.84 | 1764.79 | 0 |
| 1734645600 | 1768.9 | -15.05 | -0.84 | 1779.93 | 1782.59 | 1768.75 | 0 |
| 1734559200 | 1783.95 | -38.11 | -2.09 | 1825.11 | 1825.83 | 1783.61 | 0 |
| 1734472800 | 1822.06 | -6.76 | -0.37 | 1825.49 | 1831.1 | 1818.24 | 0 |
| 1734386400 | 1828.82 | -13.64 | -0.74 | 1842.24 | 1843.03 | 1828.71 | 0 |
| 1734127200 | 1842.46 | -2.3 | -0.12 | 1846.33 | 1848.96 | 1838.65 | 0 |
| 1734040800 | 1844.76 | -8.99 | -0.48 | 1854.34 | 1859.73 | 1844.41 | 0 |
| 1733954400 | 1853.75 | -7.83 | -0.42 | 1858.77 | 1863.95 | 1850.64 | 0 |
| 1733868000 | 1861.58 | -22.53 | -1.20 | 1880.46 | 1881.33 | 1859.64 | 0 |
| 1733781600 | 1884.11 | -5.61 | -0.30 | 1892.52 | 1894.86 | 1883.14 | 0 |
| 1733522400 | 1889.72 | -21.28 | -1.11 | 1907.97 | 1911.25 | 1884.55 | 0 |
| 1733436000 | 1911 | 21.62 | 1.14 | 1898.68 | 1913.28 | 1895.31 | 0 |
| 1733349600 | 1889.38 | -1.91 | -0.10 | 1888.53 | 1895.21 | 1885.44 | 0 |
| 1733263200 | 1891.29 | -5.82 | -0.31 | 1900.49 | 1904.34 | 1890.43 | 0 |
| 1733176800 | 1897.11 | -23.23 | -1.21 | 1912.04 | 1921.29 | 1892.77 | 0 |
| 1732917600 | 1920.34 | 1.96 | 0.10 | 1920.45 | 1922.26 | 1914.33 | 0 |
| 1732744800 | 1918.38 | 7.31 | 0.38 | 1911.09 | 1924.79 | 1907.01 | 0 |
| 1732658400 | 1911.07 | 5.09 | 0.27 | 1900.93 | 1912.25 | 1899.99 | 0 |
| 1732572000 | 1905.98 | 17.65 | 0.93 | 1897.62 | 1911.72 | 1895.25 | 0 |
| 1732312800 | 1888.33 | 8.74 | 0.46 | 1885.3 | 1894.47 | 1878.06 | 0 |
| 1732226400 | 1879.59 | 7.22 | 0.39 | 1870.15 | 1881.16 | 1864.84 | 0 |
| 1732140000 | 1872.37 | -5.96 | -0.32 | 1880.05 | 1881.68 | 1866.96 | 0 |
| 1732053600 | 1878.33 | 10.66 | 0.57 | 1872.07 | 1879.38 | 1859.56 | 0 |
| 1731967200 | 1867.67 | 11.29 | 0.61 | 1859.02 | 1867.86 | 1850.02 | 0 |
| 1731708000 | 1856.38 | 12.96 | 0.70 | 1846.38 | 1856.75 | 1845.5 | 0 |
| 1731621600 | 1843.42 | 8.18 | 0.45 | 1833.11 | 1853.9 | 1832.21 | 0 |
| 1731535200 | 1835.24 | -15.06 | -0.81 | 1844.3 | 1849.58 | 1831.33 | 0 |
| 1731448800 | 1850.3 | -30.44 | -1.62 | 1871.51 | 1874.62 | 1844.76 | 0 |
| 1731362400 | 1880.74 | -4.15 | -0.22 | 1890.02 | 1891.98 | 1879.25 | 0 |
