Hot Features
프리미엄
DJ Brookfield Global Infrastructure Total Return Index USD (DJBGIT)
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 |
|---|---|---|---|---|---|---|---|
| 1739224800 | 8274.9599 | 39.25 | 0.48 | 8231.87 | 8293.65 | 8204.45 | 0 |
| 1738965600 | 8235.7099 | -5.6 | -0.07 | 8265.99 | 8266.01 | 8203.31 | 0 |
| 1738879200 | 8241.31 | -39.12 | -0.47 | 8271.16 | 8302.58 | 8208.74 | 0 |
| 1738792800 | 8280.43 | 85.84 | 1.05 | 8202.53 | 8298.64 | 8196.82 | 0 |
| 1738706400 | 8194.59 | 20.74 | 0.25 | 8176.9 | 8222.6299 | 8144.52 | 0 |
| 1738620000 | 8173.85 | 8.73 | 0.11 | 8110.4 | 8186.2 | 8023.98 | 0 |
| 1738360800 | 8165.12 | -75.62 | -0.92 | 8250.84 | 8261.18 | 8157.63 | 0 |
| 1738274400 | 8240.74 | 68.85 | 0.84 | 8178.14 | 8271.14 | 8176.44 | 0 |
| 1738188000 | 8171.89 | -35.7 | -0.43 | 8197.01 | 8237.11 | 8145.16 | 0 |
| 1738101600 | 8207.59 | -44.91 | -0.54 | 8246.92 | 8275.2099 | 8177.45 | 0 |
| 1738015200 | 8252.5 | -43.21 | -0.52 | 8299.44 | 8325.78 | 8188.26 | 0 |
| 1737756000 | 8295.7099 | -5.84 | -0.07 | 8319.65 | 8322.28 | 8273.45 | 0 |
| 1737669600 | 8301.55 | 8.22 | 0.10 | 8298.4599 | 8328.52 | 8275 | 0 |
| 1737583200 | 8293.33 | -170.72 | -2.02 | 8460.5 | 8468.37 | 8291.2099 | 0 |
| 1737496800 | 8464.05 | 96.06 | 1.15 | 8384.2 | 8492.74 | 8378.19 | 0 |
| 1737151200 | 8367.99 | 61.51 | 0.74 | 8323.8 | 8404.82 | 8318.25 | 0 |
| 1737064800 | 8306.48 | 124.09 | 1.52 | 8174.25 | 8307.4 | 8163.33 | 0 |
| 1736978400 | 8182.39 | 105.41 | 1.31 | 8099.32 | 8234.78 | 8092.39 | 0 |
| 1736892000 | 8076.98 | 98.87 | 1.24 | 7995.5 | 8094.11 | 7975.81 | 0 |
| 1736805600 | 7978.11 | -3.77 | -0.05 | 7971.1 | 7992.23 | 7940.88 | 0 |
| 1736546400 | 7981.88 | -176.2 | -2.16 | 8142.87 | 8142.87 | 7977.49 | 0 |
| 1736373600 | 8158.08 | -17.95 | -0.22 | 8157.76 | 8159.39 | 8083.35 | 0 |
| 1736287200 | 8176.03 | -12.83 | -0.16 | 8179.38 | 8226.24 | 8165.63 | 0 |
| 1736200800 | 8188.86 | -47.6 | -0.58 | 8253.3 | 8275.83 | 8178.51 | 0 |
| 1735941600 | 8236.4599 | 28.4 | 0.35 | 8206.35 | 8257.22 | 8202 | 0 |
| 1735855200 | 8208.06 | 31.64 | 0.39 | 8171.05 | 8230.74 | 8160.74 | 0 |
| 1735682400 | 8176.42 | 14.92 | 0.18 | 8161.68 | 8198.89 | 8147.21 | 0 |
| 1735596000 | 8161.5 | 2.84 | 0.03 | 8154.06 | 8173.09 | 8094.19 | 0 |
| 1735336800 | 8158.66 | 1.34 | 0.02 | 8158.02 | 8185.84 | 8129.25 | 0 |
| 1735250400 | 8157.32 | -15.71 | -0.19 | 8171.78 | 8173.76 | 8135.46 | 0 |
| 1735077600 | 8173.03 | 36.85 | 0.45 | 8139.49 | 8173.58 | 8135.83 | 0 |
| 1734991200 | 8136.18 | 43.99 | 0.54 | 8094.56 | 8138.94 | 8036.88 | 0 |
| 1734732000 | 8092.19 | 103.62 | 1.30 | 7986.98 | 8104.88 | 7969.1 | 0 |
| 1734645600 | 7988.57 | -14.26 | -0.18 | 7991.75 | 8036.76 | 7987.79 | 0 |
| 1734559200 | 8002.83 | -195.94 | -2.39 | 8202.53 | 8204.1 | 8002.43 | 0 |
| 1734472800 | 8198.77 | -35.84 | -0.44 | 8217.98 | 8231.03 | 8170.87 | 0 |
| 1734386400 | 8234.61 | -65.33 | -0.79 | 8298.3799 | 8300.69 | 8233.3 | 0 |
| 1734127200 | 8299.94 | -23.17 | -0.28 | 8325.28 | 8332.51 | 8285.07 | 0 |
| 1734040800 | 8323.11 | -28.22 | -0.34 | 8355.08 | 8374.69 | 8310.86 | 0 |
| 1733954400 | 8351.33 | -19.54 | -0.23 | 8364.99 | 8390.2099 | 8346 | 0 |
| 1733868000 | 8370.87 | -71.04 | -0.84 | 8428.09 | 8431.23 | 8363.81 | 0 |
| 1733781600 | 8441.91 | -81.63 | -0.96 | 8532.91 | 8546.94 | 8437.36 | 0 |
| 1733522400 | 8523.54 | -92.51 | -1.07 | 8614.77 | 8620.67 | 8505.26 | 0 |
| 1733436000 | 8616.05 | 72.31 | 0.85 | 8565.11 | 8634.55 | 8554.8799 | 0 |
| 1733349600 | 8543.74 | -24.72 | -0.29 | 8560.31 | 8573.25 | 8514.49 | 0 |
| 1733263200 | 8568.4599 | 1.17 | 0.01 | 8579.8 | 8622.2 | 8565.74 | 0 |
| 1733176800 | 8567.29 | -128.4 | -1.48 | 8670.98 | 8695.33 | 8530.51 | 0 |
| 1732917600 | 8695.69 | 25.87 | 0.30 | 8681.7 | 8712.32 | 8667.43 | 0 |
| 1732744800 | 8669.82 | 31.18 | 0.36 | 8641.79 | 8697.72 | 8632.36 | 0 |
| 1732658400 | 8638.64 | -1.8 | -0.02 | 8611.9599 | 8642.79 | 8599.76 | 0 |
| 1732572000 | 8640.44 | -17.09 | -0.20 | 8679.22 | 8720.99 | 8608.3 | 0 |
| 1732312800 | 8657.53 | 14.81 | 0.17 | 8655.06 | 8700.04 | 8632.03 | 0 |
| 1732226400 | 8642.72 | 83.3 | 0.97 | 8561.06 | 8647.04 | 8547.92 | 0 |
| 1732140000 | 8559.42 | -9.14 | -0.11 | 8581.65 | 8586.36 | 8525.57 | 0 |
| 1732053600 | 8568.56 | 62.63 | 0.74 | 8518.14 | 8571.18 | 8472.41 | 0 |
| 1731967200 | 8505.93 | 81.41 | 0.97 | 8435.06 | 8506.51 | 8418.04 | 0 |
| 1731708000 | 8424.52 | 63.01 | 0.75 | 8375.79 | 8427.04 | 8350.6 | 0 |
| 1731621600 | 8361.51 | 14.7 | 0.18 | 8340.76 | 8397.12 | 8338.75 | 0 |
| 1731535200 | 8346.81 | -51.67 | -0.62 | 8383.25 | 8402.73 | 8340.66 | 0 |
| 1731448800 | 8398.48 | -86.54 | -1.02 | 8456.41 | 8466.29 | 8377.39 | 0 |
| 1731362400 | 8485.02 | 51.26 | 0.61 | 8446 | 8498.65 | 8437.1 | 0 |
