Hot Features
프리미엄
DJ Brookfield Global Infrastructure Plus Index USD TR (DJBGIPUT)
DOWI
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 1924.86 | 6.67 | 0.35 | 1913.4 | 1925.32 | 1912.82 | 0 |
| 1732572000 | 1918.19 | -1.43 | -0.07 | 1923.19 | 1934.44 | 1909.59 | 0 |
| 1732312800 | 1919.62 | 1.48 | 0.08 | 1921.11 | 1930.31 | 1916.47 | 0 |
| 1732226400 | 1918.14 | 19.91 | 1.05 | 1898.25 | 1919.37 | 1894.76 | 0 |
| 1732140000 | 1898.23 | -2.27 | -0.12 | 1902.79 | 1903.9 | 1890.79 | 0 |
| 1732053600 | 1900.5 | 12.56 | 0.67 | 1890.13 | 1901.24 | 1879.55 | 0 |
| 1731967200 | 1887.94 | 16.8 | 0.90 | 1873.4 | 1888.31 | 1868.76 | 0 |
| 1731708000 | 1871.14 | 17.57 | 0.95 | 1856.88 | 1871.76 | 1853.1 | 0 |
| 1731621600 | 1853.57 | 2.7 | 0.15 | 1849.98 | 1862.83 | 1849.25 | 0 |
| 1731535200 | 1850.87 | -9.62 | -0.52 | 1858.48 | 1864 | 1848.7 | 0 |
| 1731448800 | 1860.49 | -21.3 | -1.13 | 1876.08 | 1877.92 | 1855.31 | 0 |
| 1731362400 | 1881.79 | 7.72 | 0.41 | 1876.67 | 1886.8 | 1874.11 | 0 |
| 1731103200 | 1874.07 | 15.97 | 0.86 | 1859.08 | 1877.54 | 1856.46 | 0 |
| 1731016800 | 1858.1 | 9.69 | 0.52 | 1852.7 | 1865.05 | 1849.76 | 0 |
| 1730930400 | 1848.41 | -16.91 | -0.91 | 1856.5 | 1859.6 | 1835.07 | 0 |
| 1730844000 | 1865.32 | 20.9 | 1.13 | 1846.66 | 1865.32 | 1842.37 | 0 |
| 1730757600 | 1844.42 | 0.25 | 0.01 | 1848.89 | 1850.94 | 1834.31 | 0 |
| 1730494800 | 1844.17 | -20.42 | -1.10 | 1864.14 | 1873.18 | 1843.2 | 0 |
| 1730408400 | 1864.59 | 1.69 | 0.09 | 1863.3 | 1873.1 | 1858.11 | 0 |
| 1730322000 | 1862.9 | -0.61 | -0.03 | 1863.02 | 1870.94 | 1858.96 | 0 |
| 1730235600 | 1863.51 | -28.03 | -1.48 | 1891.55 | 1894.23 | 1860.86 | 0 |
| 1730149200 | 1891.54 | 7.54 | 0.40 | 1884.41 | 1897.52 | 1884.2 | 0 |
| 1729890000 | 1884 | -20.85 | -1.09 | 1900.47 | 1906.56 | 1883.43 | 0 |
| 1729803600 | 1904.85 | -1.03 | -0.05 | 1908.51 | 1913.18 | 1901.59 | 0 |
| 1729717200 | 1905.88 | 6.13 | 0.32 | 1900.17 | 1906.07 | 1897.58 | 0 |
| 1729630800 | 1899.75 | -5.36 | -0.28 | 1903.2 | 1903.39 | 1890.22 | 0 |
| 1729544400 | 1905.11 | -16.9 | -0.88 | 1919.46 | 1923.37 | 1900.63 | 0 |
| 1729285200 | 1922.01 | 9.61 | 0.50 | 1911.43 | 1922.17 | 1907.13 | 0 |
| 1729198800 | 1912.4 | -9.95 | -0.52 | 1921.88 | 1924.69 | 1910.85 | 0 |
| 1729112400 | 1922.35 | 18.11 | 0.95 | 1903.88 | 1923.15 | 1903.01 | 0 |
| 1729026000 | 1904.24 | 11.42 | 0.60 | 1894.34 | 1910.67 | 1894.34 | 0 |
| 1728939600 | 1892.82 | 14.1 | 0.75 | 1877.87 | 1893.61 | 1876.68 | 0 |
| 1728680400 | 1878.72 | 15.6 | 0.84 | 1863.08 | 1878.91 | 1862.03 | 0 |
| 1728594000 | 1863.12 | -4.27 | -0.23 | 1867.83 | 1874.97 | 1861.34 | 0 |
| 1728507600 | 1867.39 | -1.64 | -0.09 | 1870.71 | 1871.61 | 1859.88 | 0 |
| 1728421200 | 1869.03 | -4.26 | -0.23 | 1868.78 | 1872.28 | 1863.85 | 0 |
| 1728334800 | 1873.29 | -16.16 | -0.86 | 1889.24 | 1891.86 | 1869.53 | 0 |
| 1728075600 | 1889.45 | -3.23 | -0.17 | 1893.86 | 1894.98 | 1876.26 | 0 |
| 1727989200 | 1892.68 | -9.19 | -0.48 | 1898.93 | 1899.6 | 1889.77 | 0 |
| 1727902800 | 1901.87 | -1.52 | -0.08 | 1902.96 | 1904.45 | 1892.81 | 0 |
| 1727816400 | 1903.39 | 9.86 | 0.52 | 1893.24 | 1904.6 | 1886.35 | 0 |
| 1727730000 | 1893.53 | 1.42 | 0.08 | 1889.95 | 1894.2 | 1881.17 | 0 |
| 1727470800 | 1892.11 | 10.81 | 0.57 | 1883.33 | 1897.21 | 1882.38 | 0 |
| 1727384400 | 1881.3 | -9.6 | -0.51 | 1895.13 | 1896.36 | 1878.5 | 0 |
| 1727298000 | 1890.9 | -4.25 | -0.22 | 1892.93 | 1900.48 | 1886.67 | 0 |
| 1727211600 | 1895.15 | -1.29 | -0.07 | 1897.51 | 1904.63 | 1890.61 | 0 |
| 1727125200 | 1896.44 | 16.33 | 0.87 | 1880.75 | 1897.01 | 1880.37 | 0 |
| 1726866000 | 1880.11 | 16.77 | 0.90 | 1864.49 | 1881.52 | 1863.14 | 0 |
| 1726779600 | 1863.34 | -11.23 | -0.60 | 1876.75 | 1876.78 | 1854.83 | 0 |
| 1726693200 | 1874.57 | -14.49 | -0.77 | 1889.5 | 1890.78 | 1872.48 | 0 |
| 1726606800 | 1889.06 | 1.52 | 0.08 | 1890.89 | 1895.1 | 1886.78 | 0 |
| 1726520400 | 1887.54 | 15.74 | 0.84 | 1874.25 | 1889.85 | 1874.12 | 0 |
| 1726261200 | 1871.8 | 19.37 | 1.05 | 1857.07 | 1871.82 | 1856.64 | 0 |
| 1726174800 | 1852.43 | 4.06 | 0.22 | 1851.05 | 1854.39 | 1844.34 | 0 |
| 1726088400 | 1848.37 | -5.77 | -0.31 | 1852.57 | 1854.25 | 1829.95 | 0 |
| 1726002000 | 1854.14 | 3.24 | 0.18 | 1852.76 | 1859.08 | 1845.36 | 0 |
| 1725915600 | 1850.9 | 9.97 | 0.54 | 1839.12 | 1852.2 | 1838.19 | 0 |
| 1725656400 | 1840.93 | -9.34 | -0.50 | 1850.52 | 1857.22 | 1839.32 | 0 |
| 1725570000 | 1850.27 | 8.89 | 0.48 | 1843.67 | 1859.22 | 1843.55 | 0 |
| 1725483600 | 1841.38 | 7.47 | 0.41 | 1832.76 | 1850.56 | 1830.56 | 0 |
| 1725397200 | 1833.91 | 3.38 | 0.18 | 1830.61 | 1839.26 | 1822.43 | 0 |
| 1725051600 | 1830.53 | 12.23 | 0.67 | 1823.12 | 1831.4 | 1818.73 | 0 |
| 1724965200 | 1818.3 | 3.11 | 0.17 | 1815.71 | 1818.86 | 1803.7 | 0 |
| 1724878800 | 1815.19 | -2.28 | -0.13 | 1816.71 | 1824.11 | 1812.17 | 0 |
| 1724792400 | 1817.47 | -4.03 | -0.22 | 1823.08 | 1823.62 | 1814.93 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
