Hot Features
프리미엄
DJ Brookfield Global Infrastructure Index USD (DJBGI)
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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 4481.47 | -0.94 | -0.02 | 4467.6899 | 4483.61 | 4461.3 | 0 |
| 1732572000 | 4482.41 | -9.63 | -0.21 | 4502.12 | 4524.1899 | 4465.72 | 0 |
| 1732312800 | 4492.04 | 7.72 | 0.17 | 4491.25 | 4514.07 | 4478.78 | 0 |
| 1732226400 | 4484.32 | 39.09 | 0.88 | 4441.7299 | 4486.57 | 4435.08 | 0 |
| 1732140000 | 4445.2299 | -4.68 | -0.11 | 4456.7 | 4459.15 | 4427.57 | 0 |
| 1732053600 | 4449.91 | 32.15 | 0.73 | 4423.42 | 4451.26 | 4399.96 | 0 |
| 1731967200 | 4417.76 | 41.32 | 0.94 | 4380.95 | 4418.07 | 4372.11 | 0 |
| 1731708000 | 4376.4399 | 28.83 | 0.66 | 4351.25 | 4377.81 | 4338.06 | 0 |
| 1731621600 | 4347.61 | 7.4 | 0.17 | 4336.85 | 4366.13 | 4335.78 | 0 |
| 1731535200 | 4340.21 | -27.4 | -0.63 | 4359.2 | 4369.27 | 4336.99 | 0 |
| 1731448800 | 4367.61 | -45.49 | -1.03 | 4397.86 | 4402.88 | 4356.64 | 0 |
| 1731362400 | 4413.1 | 26.65 | 0.61 | 4392.81 | 4420.22 | 4388.18 | 0 |
| 1731103200 | 4386.45 | 26.9 | 0.62 | 4360.03 | 4394.51 | 4353.02 | 0 |
| 1731016800 | 4359.55 | 33.29 | 0.77 | 4340.01 | 4371.95 | 4332.2299 | 0 |
| 1730930400 | 4326.26 | -20.76 | -0.48 | 4324.09 | 4336.13 | 4289.05 | 0 |
| 1730844000 | 4347.02 | 47.82 | 1.11 | 4305.64 | 4347.04 | 4295.78 | 0 |
| 1730757600 | 4299.2 | 19.25 | 0.45 | 4293.27 | 4312.6 | 4274.51 | 0 |
| 1730494800 | 4279.95 | -41.14 | -0.95 | 4317.54 | 4342.21 | 4277.89 | 0 |
| 1730408400 | 4321.09 | -8.6 | -0.20 | 4327.83 | 4340.17 | 4311.21 | 0 |
| 1730322000 | 4329.6899 | 3.08 | 0.07 | 4325.05 | 4347.62 | 4314.64 | 0 |
| 1730235600 | 4326.61 | -53.61 | -1.22 | 4380.99 | 4387.9399 | 4316.07 | 0 |
| 1730149200 | 4380.22 | 13.43 | 0.31 | 4368.04 | 4390.83 | 4367.3 | 0 |
| 1729890000 | 4366.79 | -45.3 | -1.03 | 4398.2299 | 4413.3 | 4364.79 | 0 |
| 1729803600 | 4412.09 | 7.45 | 0.17 | 4412.2 | 4426.55 | 4402.24 | 0 |
| 1729717200 | 4404.64 | 3.15 | 0.07 | 4400.43 | 4409.77 | 4389.92 | 0 |
| 1729630800 | 4401.49 | -7.67 | -0.17 | 4405.1899 | 4406.33 | 4380.45 | 0 |
| 1729544400 | 4409.16 | -49.57 | -1.11 | 4451.41 | 4458.34 | 4399.41 | 0 |
| 1729285200 | 4458.7299 | 25.13 | 0.57 | 4431.89 | 4459.06 | 4426.29 | 0 |
| 1729198800 | 4433.6 | -19.17 | -0.43 | 4450.46 | 4458.2 | 4427.63 | 0 |
| 1729112400 | 4452.77 | 27.36 | 0.62 | 4424.38 | 4455.85 | 4422.51 | 0 |
| 1729026000 | 4425.41 | 28.01 | 0.64 | 4398.78 | 4432.9799 | 4398.56 | 0 |
| 1728939600 | 4397.4 | 25.5 | 0.58 | 4368.85 | 4399.52 | 4364.99 | 0 |
| 1728680400 | 4371.9 | 33.91 | 0.78 | 4336.75 | 4372.54 | 4332.97 | 0 |
| 1728594000 | 4337.99 | -10.14 | -0.23 | 4349.1 | 4358.43 | 4331.77 | 0 |
| 1728507600 | 4348.13 | 4.73 | 0.11 | 4346.34 | 4352.25 | 4321.72 | 0 |
| 1728421200 | 4343.4 | -17.79 | -0.41 | 4347.81 | 4350.52 | 4329.27 | 0 |
| 1728334800 | 4361.1899 | -19.42 | -0.44 | 4379.25 | 4385.3 | 4351.59 | 0 |
| 1728075600 | 4380.61 | -3.06 | -0.07 | 4386.79 | 4388.87 | 4351.56 | 0 |
| 1727989200 | 4383.67 | -28.38 | -0.64 | 4401.96 | 4402.13 | 4372.86 | 0 |
| 1727902800 | 4412.05 | -2.23 | -0.05 | 4414.79 | 4419.68 | 4391.76 | 0 |
| 1727816400 | 4414.28 | 20.93 | 0.48 | 4393.17 | 4416.89 | 4381.29 | 0 |
| 1727730000 | 4393.35 | -4.03 | -0.09 | 4388.21 | 4394.59 | 4366.77 | 0 |
| 1727470800 | 4397.38 | 17.69 | 0.40 | 4383.39 | 4411.76 | 4380.9399 | 0 |
| 1727384400 | 4379.6899 | -18.29 | -0.42 | 4409.59 | 4413.78 | 4374.39 | 0 |
| 1727298000 | 4397.9799 | -16.73 | -0.38 | 4409.57 | 4422.53 | 4392.07 | 0 |
| 1727211600 | 4414.71 | 3.63 | 0.08 | 4414.08 | 4432.29 | 4405.55 | 0 |
| 1727125200 | 4411.08 | 34.96 | 0.80 | 4376.93 | 4412.4799 | 4375.65 | 0 |
| 1726866000 | 4376.12 | 18.18 | 0.42 | 4359.36 | 4377.43 | 4343.97 | 0 |
| 1726779600 | 4357.9399 | -23.34 | -0.53 | 4387.66 | 4387.72 | 4339.15 | 0 |
| 1726693200 | 4381.28 | -32.04 | -0.73 | 4413.59 | 4419.8 | 4377.49 | 0 |
| 1726606800 | 4413.32 | 3.22 | 0.07 | 4418.15 | 4430.05 | 4409.83 | 0 |
| 1726520400 | 4410.1 | 37.67 | 0.86 | 4377.17 | 4415.13 | 4376.84 | 0 |
| 1726261200 | 4372.43 | 38.18 | 0.88 | 4341.56 | 4372.46 | 4341.14 | 0 |
| 1726174800 | 4334.25 | 10.89 | 0.25 | 4330.47 | 4338.08 | 4315.6899 | 0 |
| 1726088400 | 4323.36 | -20.88 | -0.48 | 4340.36 | 4345.07 | 4283.51 | 0 |
| 1726002000 | 4344.24 | 1.05 | 0.02 | 4346.8 | 4358.4399 | 4323.79 | 0 |
| 1725915600 | 4343.1899 | 19.82 | 0.46 | 4319.64 | 4348.95 | 4317.66 | 0 |
| 1725656400 | 4323.37 | -21.55 | -0.50 | 4345.27 | 4360.11 | 4316.85 | 0 |
| 1725570000 | 4344.92 | 24.68 | 0.57 | 4324.58 | 4360.54 | 4323.72 | 0 |
| 1725483600 | 4320.24 | 12.91 | 0.30 | 4303.6 | 4339.87 | 4298.4399 | 0 |
| 1725397200 | 4307.33 | 10.41 | 0.24 | 4295.28 | 4315.81 | 4275.81 | 0 |
| 1725051600 | 4296.92 | 28.66 | 0.67 | 4278.72 | 4298.37 | 4269.78 | 0 |
| 1724965200 | 4268.26 | 6.04 | 0.14 | 4263.53 | 4270.76 | 4235.61 | 0 |
| 1724878800 | 4262.22 | -6.2 | -0.15 | 4266.13 | 4280.46 | 4253.36 | 0 |
| 1724792400 | 4268.42 | -6.29 | -0.15 | 4276.89 | 4279.46 | 4261.6899 | 0 |
