Hot Features
프리미엄
DJ Brookfield Global Infrastructure Plus Index USD (DJBGIPUP)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 1423.7 | 0.68 | 0.05 | 1424.81 | 1431.63 | 1421.3599 | 0 |
| 1732226400 | 1423.02 | 13.87 | 0.98 | 1408.2 | 1423.93 | 1405.66 | 0 |
| 1732140000 | 1409.15 | -1.68 | -0.12 | 1412.53 | 1413.35 | 1403.6199 | 0 |
| 1732053600 | 1410.83 | 9.22 | 0.66 | 1403.13 | 1411.38 | 1395.28 | 0 |
| 1731967200 | 1401.6099 | 11.87 | 0.85 | 1390.82 | 1401.89 | 1387.3699 | 0 |
| 1731708000 | 1389.74 | 11.61 | 0.84 | 1379.13 | 1390.2 | 1376.33 | 0 |
| 1731621600 | 1378.13 | 1.82 | 0.13 | 1375.47 | 1385.02 | 1374.92 | 0 |
| 1731535200 | 1376.31 | -7.37 | -0.53 | 1381.97 | 1386.08 | 1374.7 | 0 |
| 1731448800 | 1383.68 | -16.03 | -1.15 | 1395.27 | 1396.65 | 1379.83 | 0 |
| 1731362400 | 1399.71 | 5.74 | 0.41 | 1395.91 | 1403.44 | 1394 | 0 |
| 1731103200 | 1393.97 | 11.32 | 0.82 | 1382.82 | 1396.55 | 1380.8699 | 0 |
| 1731016800 | 1382.65 | 7.21 | 0.52 | 1378.63 | 1387.82 | 1376.45 | 0 |
| 1730930400 | 1375.44 | -12.77 | -0.92 | 1381.46 | 1383.76 | 1365.51 | 0 |
| 1730844000 | 1388.21 | 15.56 | 1.13 | 1374.32 | 1388.21 | 1371.13 | 0 |
| 1730757600 | 1372.65 | 0.11 | 0.01 | 1375.98 | 1377.51 | 1365.13 | 0 |
| 1730494800 | 1372.54 | -15.72 | -1.13 | 1387.41 | 1394.14 | 1371.82 | 0 |
| 1730408400 | 1388.26 | 0.62 | 0.04 | 1387.28 | 1394.59 | 1383.43 | 0 |
| 1730322000 | 1387.64 | -0.45 | -0.03 | 1387.73 | 1393.6199 | 1384.7 | 0 |
| 1730235600 | 1388.09 | -20.88 | -1.48 | 1408.97 | 1410.97 | 1386.1099 | 0 |
| 1730149200 | 1408.97 | 5.61 | 0.40 | 1403.66 | 1413.42 | 1403.5 | 0 |
| 1729890000 | 1403.3599 | -15.52 | -1.09 | 1415.6199 | 1420.15 | 1402.93 | 0 |
| 1729803600 | 1418.88 | -0.77 | -0.05 | 1421.68 | 1425.08 | 1416.45 | 0 |
| 1729717200 | 1419.65 | 4.51 | 0.32 | 1415.39 | 1419.79 | 1413.47 | 0 |
| 1729630800 | 1415.14 | -3.99 | -0.28 | 1417.71 | 1417.85 | 1408.04 | 0 |
| 1729544400 | 1419.13 | -12.6 | -0.88 | 1429.84 | 1432.73 | 1415.79 | 0 |
| 1729285200 | 1431.73 | 7.17 | 0.50 | 1423.84 | 1431.84 | 1420.64 | 0 |
| 1729198800 | 1424.56 | -7.42 | -0.52 | 1431.6199 | 1433.72 | 1423.41 | 0 |
| 1729112400 | 1431.98 | 13.5 | 0.95 | 1418.22 | 1432.57 | 1417.57 | 0 |
| 1729026000 | 1418.48 | 8 | 0.57 | 1411.1 | 1423.28 | 1411.1 | 0 |
| 1728939600 | 1410.48 | 10.5 | 0.75 | 1399.34 | 1411.07 | 1398.45 | 0 |
| 1728680400 | 1399.98 | 11.63 | 0.84 | 1388.32 | 1400.1099 | 1387.54 | 0 |
| 1728594000 | 1388.35 | -3.18 | -0.23 | 1391.8599 | 1397.18 | 1387.03 | 0 |
| 1728507600 | 1391.53 | -1.79 | -0.13 | 1394.01 | 1394.68 | 1385.93 | 0 |
| 1728421200 | 1393.32 | -3.18 | -0.23 | 1393.13 | 1395.74 | 1389.46 | 0 |
| 1728334800 | 1396.5 | -12.27 | -0.87 | 1408.43 | 1410.34 | 1393.7 | 0 |
| 1728075600 | 1408.77 | -2.41 | -0.17 | 1412.06 | 1412.89 | 1398.93 | 0 |
| 1727989200 | 1411.18 | -6.85 | -0.48 | 1415.84 | 1416.34 | 1409.01 | 0 |
| 1727902800 | 1418.03 | -1.14 | -0.08 | 1418.8699 | 1419.95 | 1411.27 | 0 |
| 1727816400 | 1419.17 | 7.35 | 0.52 | 1411.55 | 1420.07 | 1406.47 | 0 |
| 1727730000 | 1411.82 | 1.02 | 0.07 | 1409.16 | 1412.32 | 1402.6 | 0 |
| 1727470800 | 1410.8 | 7.37 | 0.53 | 1404.26 | 1414.6099 | 1403.54 | 0 |
| 1727384400 | 1403.43 | -7.46 | -0.53 | 1413.75 | 1414.67 | 1401.35 | 0 |
| 1727298000 | 1410.89 | -3.17 | -0.22 | 1412.4 | 1418.03 | 1407.73 | 0 |
| 1727211600 | 1414.06 | -1.11 | -0.08 | 1415.82 | 1421.13 | 1410.67 | 0 |
| 1727125200 | 1415.17 | 11.96 | 0.85 | 1403.46 | 1415.6 | 1403.18 | 0 |
| 1726866000 | 1403.21 | 12.52 | 0.90 | 1391.43 | 1404.26 | 1390.54 | 0 |
| 1726779600 | 1390.69 | -8.44 | -0.60 | 1400.7 | 1400.72 | 1384.33 | 0 |
| 1726693200 | 1399.13 | -10.86 | -0.77 | 1410.27 | 1411.23 | 1397.56 | 0 |
| 1726606800 | 1409.99 | 1.14 | 0.08 | 1411.35 | 1414.5 | 1408.29 | 0 |
| 1726520400 | 1408.85 | 11.44 | 0.82 | 1398.93 | 1410.58 | 1398.84 | 0 |
| 1726261200 | 1397.41 | 13.31 | 0.96 | 1386.4 | 1397.43 | 1386.08 | 0 |
| 1726174800 | 1384.1 | 3.02 | 0.22 | 1383.06 | 1385.56 | 1378.05 | 0 |
| 1726088400 | 1381.08 | -4.46 | -0.32 | 1384.22 | 1385.48 | 1367.32 | 0 |
| 1726002000 | 1385.54 | 2.38 | 0.17 | 1384.51 | 1389.23 | 1378.98 | 0 |
| 1725915600 | 1383.16 | 7.24 | 0.53 | 1374.47 | 1384.13 | 1373.66 | 0 |
| 1725656400 | 1375.92 | -6.98 | -0.50 | 1383.09 | 1388.1 | 1374.72 | 0 |
| 1725570000 | 1382.9 | 6.64 | 0.48 | 1377.96 | 1389.59 | 1377.8699 | 0 |
| 1725483600 | 1376.26 | 5.58 | 0.41 | 1369.82 | 1383.1199 | 1368.17 | 0 |
| 1725397200 | 1370.68 | 2.53 | 0.18 | 1368.21 | 1374.68 | 1362.09 | 0 |
| 1725051600 | 1368.15 | 8.5 | 0.63 | 1362.6099 | 1368.8 | 1359.33 | 0 |
| 1724965200 | 1359.65 | 2.2 | 0.16 | 1357.72 | 1360.06 | 1348.73 | 0 |
| 1724878800 | 1357.45 | -1.71 | -0.13 | 1358.59 | 1364.1199 | 1355.19 | 0 |
| 1724792400 | 1359.16 | -3.01 | -0.22 | 1363.3599 | 1363.75 | 1357.26 | 0 |
| 1724706000 | 1362.17 | 3.46 | 0.25 | 1358.21 | 1367.58 | 1357.8 | 0 |
