Hot Features
프리미엄
DJ Brookfield Global Infrastructure Plus Index USD NTR (DJBGIPUN)
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 |
|---|---|---|---|---|---|---|---|
| 1727384400 | 1751.6 | -9.05 | -0.51 | 1764.47 | 1765.62 | 1748.99 | 0 |
| 1727298000 | 1760.65 | -3.95 | -0.22 | 1762.54 | 1769.56 | 1756.71 | 0 |
| 1727211600 | 1764.6 | -1.24 | -0.07 | 1766.8 | 1773.43 | 1760.38 | 0 |
| 1727125200 | 1765.84 | 15.12 | 0.86 | 1751.23 | 1766.38 | 1750.88 | 0 |
| 1726866000 | 1750.72 | 15.61 | 0.90 | 1736.18 | 1752.04 | 1734.92 | 0 |
| 1726779600 | 1735.11 | -10.46 | -0.60 | 1747.59 | 1747.62 | 1727.18 | 0 |
| 1726693200 | 1745.57 | -13.51 | -0.77 | 1759.48 | 1760.67 | 1743.62 | 0 |
| 1726606800 | 1759.08 | 1.41 | 0.08 | 1760.78 | 1764.71 | 1756.96 | 0 |
| 1726520400 | 1757.67 | 14.57 | 0.84 | 1745.29 | 1759.82 | 1745.17 | 0 |
| 1726261200 | 1743.1 | 17.61 | 1.02 | 1729.38 | 1743.12 | 1728.98 | 0 |
| 1726174800 | 1725.49 | 3.79 | 0.22 | 1724.2 | 1727.31 | 1717.95 | 0 |
| 1726088400 | 1721.7 | -5.41 | -0.31 | 1725.62 | 1727.18 | 1704.54 | 0 |
| 1726002000 | 1727.11 | 3.01 | 0.17 | 1725.83 | 1731.71 | 1718.93 | 0 |
| 1725915600 | 1724.1 | 9.25 | 0.54 | 1713.12 | 1725.3 | 1712.25 | 0 |
| 1725656400 | 1714.85 | -8.69 | -0.50 | 1723.78 | 1730.02 | 1713.35 | 0 |
| 1725570000 | 1723.54 | 8.28 | 0.48 | 1717.39 | 1731.88 | 1717.28 | 0 |
| 1725483600 | 1715.26 | 6.95 | 0.41 | 1707.24 | 1723.82 | 1705.18 | 0 |
| 1725397200 | 1708.31 | 3.15 | 0.18 | 1705.23 | 1713.29 | 1697.61 | 0 |
| 1725051600 | 1705.16 | 11.15 | 0.66 | 1698.25 | 1705.97 | 1694.17 | 0 |
| 1724965200 | 1694.01 | 2.91 | 0.17 | 1691.59 | 1694.52 | 1680.4 | 0 |
| 1724878800 | 1691.1 | -2.13 | -0.13 | 1692.52 | 1699.41 | 1688.29 | 0 |
| 1724792400 | 1693.23 | -3.76 | -0.22 | 1698.45 | 1698.96 | 1690.86 | 0 |
| 1724706000 | 1696.99 | 4.48 | 0.26 | 1692.01 | 1703.72 | 1691.55 | 0 |
| 1724446800 | 1692.51 | 19.6 | 1.17 | 1675.08 | 1694.27 | 1674.83 | 0 |
| 1724360400 | 1672.91 | -0.2 | -0.01 | 1675.17 | 1677.5 | 1668.77 | 0 |
| 1724274000 | 1673.1099 | 3.15 | 0.19 | 1669.91 | 1676.23 | 1666.8 | 0 |
| 1724187600 | 1669.96 | -4.56 | -0.27 | 1674.73 | 1675.65 | 1667.23 | 0 |
| 1724101200 | 1674.52 | 12.93 | 0.78 | 1663.49 | 1674.68 | 1663.34 | 0 |
| 1723842000 | 1661.59 | 10.11 | 0.61 | 1652.33 | 1663.34 | 1652.1 | 0 |
| 1723755600 | 1651.48 | -1.94 | -0.12 | 1656.66 | 1656.84 | 1644.79 | 0 |
| 1723669200 | 1653.42 | 2.87 | 0.17 | 1651.83 | 1657.85 | 1645.5 | 0 |
| 1723582800 | 1650.55 | 9.55 | 0.58 | 1643.94 | 1651.47 | 1642.54 | 0 |
| 1723496400 | 1641 | 4 | 0.24 | 1639.06 | 1641.69 | 1633.8 | 0 |
| 1723237200 | 1637 | 2.54 | 0.16 | 1635.71 | 1640.16 | 1623.6099 | 0 |
| 1723150800 | 1634.46 | 3.49 | 0.21 | 1628.99 | 1637.89 | 1621.67 | 0 |
| 1723064400 | 1630.97 | 10.6 | 0.65 | 1623.24 | 1647.94 | 1622.99 | 0 |
| 1722978000 | 1620.3699 | 11.48 | 0.71 | 1610.18 | 1630.71 | 1604.3599 | 0 |
| 1722891600 | 1608.89 | -38.71 | -2.35 | 1635.88 | 1639.31 | 1608.42 | 0 |
| 1722632400 | 1647.6 | 6.14 | 0.37 | 1640.35 | 1661.02 | 1633.9 | 0 |
| 1722546000 | 1641.46 | 9.43 | 0.58 | 1629.55 | 1643.45 | 1627.01 | 0 |
| 1722459600 | 1632.03 | 5.12 | 0.31 | 1629.09 | 1636.22 | 1625.94 | 0 |
| 1722373200 | 1626.91 | 12.07 | 0.75 | 1614.96 | 1627.98 | 1613.44 | 0 |
| 1722286800 | 1614.84 | 2.19 | 0.14 | 1614.97 | 1617.44 | 1605.67 | 0 |
| 1722027600 | 1612.65 | 15.97 | 1.00 | 1598.13 | 1614.35 | 1597.41 | 0 |
| 1721941200 | 1596.68 | -6.36 | -0.40 | 1600.28 | 1613.78 | 1594.89 | 0 |
| 1721854800 | 1603.04 | 2.96 | 0.18 | 1599.16 | 1610.29 | 1596.71 | 0 |
| 1721768400 | 1600.08 | -8.68 | -0.54 | 1606.66 | 1609.92 | 1599.38 | 0 |
| 1721677800 | 1608.76 | 9.63 | 0.60 | 1602.24 | 1611.1 | 1601.53 | 0 |
| 1721422800 | 1599.13 | -1.55 | -0.10 | 1596.5 | 1600.92 | 1593.8599 | 0 |
| 1721336400 | 1600.68 | -0.07 | -0.00 | 1602.76 | 1612.09 | 1598.1099 | 0 |
| 1721250000 | 1600.75 | 11.19 | 0.70 | 1589.51 | 1607.64 | 1588.85 | 0 |
| 1721163600 | 1589.56 | 5.62 | 0.35 | 1582.56 | 1589.8699 | 1579.3599 | 0 |
| 1721077200 | 1583.94 | -19.64 | -1.22 | 1601.51 | 1602.85 | 1583.32 | 0 |
| 1720818000 | 1603.58 | 13.04 | 0.82 | 1591.59 | 1609.06 | 1590.16 | 0 |
| 1720731600 | 1590.54 | 28.58 | 1.83 | 1563.43 | 1592.07 | 1563.29 | 0 |
| 1720645200 | 1561.96 | 14.12 | 0.91 | 1548.85 | 1562.1 | 1548.71 | 0 |
| 1720558800 | 1547.84 | 0.32 | 0.02 | 1546.63 | 1553.32 | 1541.68 | 0 |
| 1720472400 | 1547.52 | -2.74 | -0.18 | 1550.14 | 1553.54 | 1546.09 | 0 |
| 1720213200 | 1550.26 | 6.8 | 0.44 | 1548.82 | 1552.75 | 1542.75 | 0 |
| 1720040400 | 1543.46 | 14.61 | 0.96 | 1531.3699 | 1551.04 | 1530.81 | 0 |
| 1719954000 | 1528.85 | 2.04 | 0.13 | 1524.7 | 1532.83 | 1524.15 | 0 |
| 1719867600 | 1526.81 | -2.04 | -0.13 | 1536.34 | 1543.68 | 1524.8699 | 0 |
| 1719608400 | 1528.85 | -3.24 | -0.21 | 1533.1 | 1537.3699 | 1523.8699 | 0 |
| 1719522000 | 1532.09 | -0.59 | -0.04 | 1531.04 | 1534.16 | 1527.38 | 0 |
