Hot Features
프리미엄
DJ Brookfield Global Infrastructure Net0 2050 Climate Trans ESG (DJBICEEP)
DOWI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1738274400 | 1260.19 | 12.16 | 0.97 | 1247.67 | 1262.77 | 1246.49 | 0 |
| 1738188000 | 1248.03 | -4.92 | -0.39 | 1251.4 | 1258.74 | 1246.01 | 0 |
| 1738101600 | 1252.95 | -3.13 | -0.25 | 1263.06 | 1265.7 | 1250.65 | 0 |
| 1738015200 | 1256.08 | 5.36 | 0.43 | 1254.19 | 1258.75 | 1246.52 | 0 |
| 1737756000 | 1250.72 | -10.96 | -0.87 | 1256.55 | 1256.98 | 1246.1 | 0 |
| 1737669600 | 1261.68 | 4.1 | 0.33 | 1260.77 | 1262.43 | 1257.31 | 0 |
| 1737583200 | 1257.58 | -17.48 | -1.37 | 1276.08 | 1276.88 | 1257.05 | 0 |
| 1737496800 | 1275.06 | -5.58 | -0.44 | 1271.5 | 1281.85 | 1270.82 | 0 |
| 1737151200 | 1280.64 | 13.9 | 1.10 | 1271.26 | 1282.26 | 1270.14 | 0 |
| 1737064800 | 1266.74 | 19.8 | 1.59 | 1246.17 | 1266.85 | 1245.05 | 0 |
| 1736978400 | 1246.94 | 16.73 | 1.36 | 1235.85 | 1252.25 | 1233.67 | 0 |
| 1736892000 | 1230.21 | -0.11 | -0.01 | 1227.22 | 1233.15 | 1224.01 | 0 |
| 1736805600 | 1230.32 | 3.43 | 0.28 | 1228.08 | 1232.8 | 1224.91 | 0 |
| 1736546400 | 1226.89 | -20.5 | -1.64 | 1245.96 | 1248.28 | 1226.84 | 0 |
| 1736373600 | 1247.39 | -2.25 | -0.18 | 1248.17 | 1248.44 | 1237.57 | 0 |
| 1736287200 | 1249.64 | -0.34 | -0.03 | 1245.6 | 1254.98 | 1245.45 | 0 |
| 1736200800 | 1249.98 | -13.11 | -1.04 | 1262.3699 | 1262.56 | 1249.39 | 0 |
| 1735941600 | 1263.09 | -3.06 | -0.24 | 1263.45 | 1266.9 | 1260.8699 | 0 |
| 1735855200 | 1266.15 | 15.03 | 1.20 | 1252.76 | 1270.56 | 1250.54 | 0 |
| 1735682400 | 1251.1199 | 4.65 | 0.37 | 1244.21 | 1252.79 | 1243.29 | 0 |
| 1735596000 | 1246.47 | 2.22 | 0.18 | 1242.8699 | 1247.29 | 1237.1 | 0 |
| 1735336800 | 1244.25 | -0.82 | -0.07 | 1244.79 | 1248.38 | 1239.41 | 0 |
| 1735250400 | 1245.07 | -4.84 | -0.39 | 1249.17 | 1249.33 | 1243 | 0 |
| 1735077600 | 1249.91 | 5.32 | 0.43 | 1245.7 | 1249.97 | 1244.29 | 0 |
| 1734991200 | 1244.59 | 11.42 | 0.93 | 1235.3699 | 1245.1 | 1232.55 | 0 |
| 1734732000 | 1233.17 | 6.3 | 0.51 | 1222.27 | 1235.55 | 1220.3599 | 0 |
| 1734645600 | 1226.8699 | -5.82 | -0.47 | 1227.89 | 1233 | 1225.48 | 0 |
| 1734559200 | 1232.69 | -11.9 | -0.96 | 1245.08 | 1245.22 | 1232.14 | 0 |
| 1734472800 | 1244.59 | -2.89 | -0.23 | 1246.1 | 1249.6099 | 1239.45 | 0 |
| 1734386400 | 1247.48 | -10.74 | -0.85 | 1256.56 | 1258.57 | 1247.14 | 0 |
| 1734127200 | 1258.22 | -8.67 | -0.68 | 1266.03 | 1266.28 | 1256.35 | 0 |
| 1734040800 | 1266.89 | -2.6 | -0.20 | 1268.23 | 1273 | 1264.64 | 0 |
| 1733954400 | 1269.49 | -1.5 | -0.12 | 1271.81 | 1274.63 | 1268.66 | 0 |
| 1733868000 | 1270.99 | -10.35 | -0.81 | 1279.04 | 1282.02 | 1269.73 | 0 |
| 1733781600 | 1281.34 | -4.86 | -0.38 | 1287.47 | 1290.6199 | 1281 | 0 |
| 1733522400 | 1286.2 | -10.28 | -0.79 | 1295.23 | 1295.84 | 1283.47 | 0 |
| 1733436000 | 1296.48 | 6.01 | 0.47 | 1291.44 | 1299.69 | 1288.4 | 0 |
| 1733349600 | 1290.47 | -1.87 | -0.14 | 1291.1099 | 1296.65 | 1283.66 | 0 |
| 1733263200 | 1292.34 | -0.41 | -0.03 | 1292.95 | 1296.43 | 1290.99 | 0 |
| 1733176800 | 1292.75 | -3.38 | -0.26 | 1300.95 | 1304.96 | 1290.54 | 0 |
| 1732917600 | 1296.13 | -0.13 | -0.01 | 1296.56 | 1300.47 | 1294.76 | 0 |
| 1732744800 | 1296.26 | -2.13 | -0.16 | 1293.24 | 1299.19 | 1291.1199 | 0 |
| 1732658400 | 1298.39 | 0.09 | 0.01 | 1295.02 | 1300.41 | 1290.94 | 0 |
| 1732572000 | 1298.3 | -4.29 | -0.33 | 1302.47 | 1303.41 | 1295.04 | 0 |
| 1732312800 | 1302.59 | 13.31 | 1.03 | 1293.04 | 1308.28 | 1292.21 | 0 |
| 1732226400 | 1289.28 | 14.07 | 1.10 | 1274.04 | 1289.77 | 1272.45 | 0 |
| 1732140000 | 1275.21 | 1.98 | 0.16 | 1277.24 | 1279.2 | 1271.35 | 0 |
| 1732053600 | 1273.23 | 7.57 | 0.60 | 1270.05 | 1273.63 | 1262.06 | 0 |
| 1731967200 | 1265.66 | 2.01 | 0.16 | 1261.72 | 1266.28 | 1255.19 | 0 |
| 1731708000 | 1263.65 | 4.92 | 0.39 | 1255.06 | 1264.1 | 1254.15 | 0 |
| 1731621600 | 1258.73 | 12.07 | 0.97 | 1247.49 | 1261.13 | 1246.97 | 0 |
| 1731535200 | 1246.66 | -2.33 | -0.19 | 1248.64 | 1251.46 | 1243.03 | 0 |
| 1731448800 | 1248.99 | -14.4 | -1.14 | 1260.8699 | 1263.58 | 1247.48 | 0 |
| 1731362400 | 1263.39 | 10.4 | 0.83 | 1260.52 | 1266.73 | 1259.38 | 0 |
| 1731103200 | 1252.99 | 11.85 | 0.95 | 1244.55 | 1256.03 | 1242.69 | 0 |
| 1731016800 | 1241.14 | -0.67 | -0.05 | 1241.42 | 1246.3 | 1237.5 | 0 |
| 1730930400 | 1241.81 | -0.31 | -0.02 | 1252.85 | 1257.14 | 1233.3599 | 0 |
| 1730844000 | 1242.1199 | 7.25 | 0.59 | 1236.41 | 1242.2 | 1230.52 | 0 |
| 1730757600 | 1234.8699 | -1.16 | -0.09 | 1233.43 | 1237.49 | 1228.66 | 0 |
| 1730494800 | 1236.03 | -2.95 | -0.24 | 1238.54 | 1247.63 | 1235.51 | 0 |
| 1730408400 | 1238.98 | -9.71 | -0.78 | 1248.04 | 1248.39 | 1237.19 | 0 |
