Hot Features
프리미엄
DJ Brookfield Global Infrastructure Composite Index USD (DJBGICU)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 4135.22 | -1.72 | -0.04 | 4143.17 | 4145.41 | 4117.53 | 0 |
| 1732053600 | 4136.9399 | 30.33 | 0.74 | 4111.8 | 4138.36 | 4091.11 | 0 |
| 1731967200 | 4106.61 | 38.89 | 0.96 | 4071.86 | 4106.79 | 4065.73 | 0 |
| 1731708000 | 4067.72 | 25.34 | 0.63 | 4045.72 | 4068.98 | 4034.18 | 0 |
| 1731621600 | 4042.38 | 10.93 | 0.27 | 4028.37 | 4058.02 | 4027.38 | 0 |
| 1731535200 | 4031.45 | -23.8 | -0.59 | 4047.54 | 4055.66 | 4028.38 | 0 |
| 1731448800 | 4055.25 | -42.63 | -1.04 | 4083.9 | 4088.51 | 4044.81 | 0 |
| 1731362400 | 4097.88 | 23.56 | 0.58 | 4080.16 | 4104.2 | 4075.91 | 0 |
| 1731103200 | 4074.32 | 17.51 | 0.43 | 4057.25 | 4081.38 | 4050.06 | 0 |
| 1731016800 | 4056.81 | 30.13 | 0.75 | 4039.29 | 4067.71 | 4032.16 | 0 |
| 1730930400 | 4026.68 | -12.07 | -0.30 | 4017.73 | 4035.11 | 3992.29 | 0 |
| 1730844000 | 4038.75 | 45.25 | 1.13 | 3999.4 | 4038.76 | 3992.73 | 0 |
| 1730757600 | 3993.5 | 17.99 | 0.45 | 3987.72 | 4006.18 | 3972.78 | 0 |
| 1730494800 | 3975.51 | -33.52 | -0.84 | 4005.77 | 4028.32 | 3973.76 | 0 |
| 1730408400 | 4009.03 | -11.3 | -0.28 | 4018.62 | 4025.44 | 4001.54 | 0 |
| 1730322000 | 4020.33 | 2.6 | 0.06 | 4016.31 | 4035.87 | 4006.76 | 0 |
| 1730235600 | 4017.73 | -44.6 | -1.10 | 4063.04 | 4069.41 | 4007.8 | 0 |
| 1730149200 | 4062.33 | 11.1 | 0.27 | 4052.38 | 4070.78 | 4051.7 | 0 |
| 1729890000 | 4051.23 | -37.76 | -0.92 | 4076.28 | 4089.68 | 4049.08 | 0 |
| 1729803600 | 4088.99 | 6.93 | 0.17 | 4089 | 4102.22 | 4079.87 | 0 |
| 1729717200 | 4082.06 | 0.58 | 0.01 | 4080.51 | 4087.92 | 4068.32 | 0 |
| 1729630800 | 4081.48 | -8.23 | -0.20 | 4086.08 | 4086.41 | 4063.71 | 0 |
| 1729544400 | 4089.71 | -44.33 | -1.07 | 4127.32 | 4133.06 | 4081.61 | 0 |
| 1729285200 | 4134.04 | 20.71 | 0.50 | 4111.76 | 4134.43 | 4107.4399 | 0 |
| 1729198800 | 4113.33 | -15.42 | -0.37 | 4126.63 | 4133.7299 | 4108.85 | 0 |
| 1729112400 | 4128.75 | 25.49 | 0.62 | 4102.32 | 4131.65 | 4100.6 | 0 |
| 1729026000 | 4103.26 | 20.73 | 0.51 | 4083.8 | 4111.32 | 4083.6 | 0 |
| 1728939600 | 4082.53 | 20.68 | 0.51 | 4059.05 | 4084.17 | 4055.6 | 0 |
| 1728680400 | 4061.85 | 30.61 | 0.76 | 4030.11 | 4062.74 | 4026.64 | 0 |
| 1728594000 | 4031.24 | -7.64 | -0.19 | 4039.78 | 4047.54 | 4026.28 | 0 |
| 1728507600 | 4038.88 | 5.67 | 0.14 | 4035.9 | 4041.85 | 4014.28 | 0 |
| 1728421200 | 4033.21 | -18.52 | -0.46 | 4039.46 | 4041.94 | 4021.01 | 0 |
| 1728334800 | 4051.73 | -17.53 | -0.43 | 4068.01 | 4073.56 | 4042.91 | 0 |
| 1728075600 | 4069.26 | -1.6 | -0.04 | 4073.71 | 4075.62 | 4044.67 | 0 |
| 1727989200 | 4070.86 | -22.63 | -0.55 | 4084.24 | 4084.39 | 4057.96 | 0 |
| 1727902800 | 4093.49 | -2.84 | -0.07 | 4096.8 | 4101.51 | 4075.47 | 0 |
| 1727816400 | 4096.33 | 18.61 | 0.46 | 4077.55 | 4097.93 | 4067.78 | 0 |
| 1727730000 | 4077.72 | -6.36 | -0.16 | 4075.68 | 4078.97 | 4054.01 | 0 |
| 1727470800 | 4084.08 | 16.94 | 0.42 | 4070.54 | 4095.5 | 4068.29 | 0 |
| 1727384400 | 4067.14 | -17.17 | -0.42 | 4094.95 | 4098.79 | 4062.26 | 0 |
| 1727298000 | 4084.31 | -15.43 | -0.38 | 4095.02 | 4106.05 | 4078.29 | 0 |
| 1727211600 | 4099.74 | 4.45 | 0.11 | 4098.03 | 4114.32 | 4092.3 | 0 |
| 1727125200 | 4095.29 | 31.77 | 0.78 | 4064.26 | 4096.45 | 4063.08 | 0 |
| 1726866000 | 4063.52 | 14.64 | 0.36 | 4050.2 | 4064.56 | 4035.03 | 0 |
| 1726779600 | 4048.88 | -19.37 | -0.48 | 4074.14 | 4074.2 | 4033.83 | 0 |
| 1726693200 | 4068.25 | -26.6 | -0.65 | 4095.11 | 4103.57 | 4064.28 | 0 |
| 1726606800 | 4094.85 | 1.22 | 0.03 | 4101.07 | 4111.1899 | 4090.74 | 0 |
| 1726520400 | 4093.63 | 32.58 | 0.80 | 4065.43 | 4097.16 | 4065.13 | 0 |
| 1726261200 | 4061.05 | 35.83 | 0.89 | 4031.97 | 4061.07 | 4031.59 | 0 |
| 1726174800 | 4025.22 | 13.11 | 0.33 | 4018.68 | 4028.05 | 4007.24 | 0 |
| 1726088400 | 4012.11 | -15.8 | -0.39 | 4024.33 | 4028.68 | 3974.84 | 0 |
| 1726002000 | 4027.91 | -0.04 | -0.00 | 4031.28 | 4038.95 | 4009.08 | 0 |
| 1725915600 | 4027.95 | 16.48 | 0.41 | 4008.03 | 4033.45 | 4006.73 | 0 |
| 1725656400 | 4011.47 | -20.6 | -0.51 | 4032.4 | 4046.18 | 4005.04 | 0 |
| 1725570000 | 4032.07 | 23.24 | 0.58 | 4012.84 | 4046.86 | 4012.05 | 0 |
| 1725483600 | 4008.83 | 10.04 | 0.25 | 3995.35 | 4026.91 | 3990.58 | 0 |
| 1725397200 | 3998.79 | 4.42 | 0.11 | 3992.85 | 4006.4 | 3970.47 | 0 |
| 1725051600 | 3994.37 | 26.17 | 0.66 | 3977.87 | 3995.52 | 3969.69 | 0 |
| 1724965200 | 3968.2 | 6.97 | 0.18 | 3962.44 | 3970.25 | 3938.95 | 0 |
| 1724878800 | 3961.23 | -7.43 | -0.19 | 3966.54 | 3977.16 | 3952.44 | 0 |
| 1724792400 | 3968.66 | -8.17 | -0.21 | 3978.84 | 3981.21 | 3964.16 | 0 |
| 1724706000 | 3976.83 | 6.86 | 0.17 | 3968.65 | 3992.63 | 3967.34 | 0 |
| 1724446800 | 3969.97 | 52.17 | 1.33 | 3922.98 | 3972.06 | 3922.05 | 0 |
| 1724360400 | 3917.8 | 3.66 | 0.09 | 3919.18 | 3925.07 | 3909.74 | 0 |
| 1724274000 | 3914.14 | -0.49 | -0.01 | 3913.67 | 3922.89 | 3901.94 | 0 |
