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 |
|---|---|---|---|---|---|---|---|
| 1741640400 | 1244.42 | 8.4 | 0.68 | 1237.1099 | 1254.52 | 1236.75 | 0 |
| 1741384800 | 1236.02 | 8.47 | 0.69 | 1221.09 | 1237.91 | 1217.84 | 0 |
| 1741298400 | 1227.55 | -16.98 | -1.36 | 1237.32 | 1239.78 | 1217.41 | 0 |
| 1741212000 | 1244.53 | -18.71 | -1.48 | 1251.89 | 1253.98 | 1236.88 | 0 |
| 1741125600 | 1263.24 | -12.26 | -0.96 | 1276.32 | 1281.07 | 1261.7 | 0 |
| 1741039200 | 1275.5 | -8.85 | -0.69 | 1276.8699 | 1281.1199 | 1271.83 | 0 |
| 1740780000 | 1284.35 | 12.87 | 1.01 | 1269.23 | 1284.74 | 1267.75 | 0 |
| 1740693600 | 1271.48 | 5.29 | 0.42 | 1264.94 | 1273.33 | 1262.8599 | 0 |
| 1740607200 | 1266.19 | 1.38 | 0.11 | 1265.13 | 1270.73 | 1262.55 | 0 |
| 1740520800 | 1264.81 | 1.82 | 0.14 | 1261.43 | 1269.95 | 1258.1199 | 0 |
| 1740434400 | 1262.99 | 3.03 | 0.24 | 1262.1099 | 1267.56 | 1261.01 | 0 |
| 1740175200 | 1259.96 | 2.21 | 0.18 | 1257.9 | 1264.16 | 1256.57 | 0 |
| 1740088800 | 1257.75 | -5.44 | -0.43 | 1262.73 | 1263.8599 | 1252.7 | 0 |
| 1740002400 | 1263.19 | -2.66 | -0.21 | 1264.31 | 1268.14 | 1259.78 | 0 |
| 1739916000 | 1265.85 | 5.93 | 0.47 | 1260.3 | 1267.01 | 1258.32 | 0 |
| 1739570400 | 1259.92 | -13.3 | -1.04 | 1270.29 | 1273.46 | 1259.8599 | 0 |
| 1739484000 | 1273.22 | 5.51 | 0.43 | 1266.79 | 1276.74 | 1264.8 | 0 |
| 1739397600 | 1267.71 | -8.82 | -0.69 | 1277.32 | 1278.05 | 1263.66 | 0 |
| 1739311200 | 1276.53 | 0.68 | 0.05 | 1277.6099 | 1277.77 | 1268.01 | 0 |
| 1739224800 | 1275.85 | 6.71 | 0.53 | 1271.07 | 1278.03 | 1267.17 | 0 |
| 1738965600 | 1269.14 | 3.39 | 0.27 | 1267.79 | 1269.95 | 1261.44 | 0 |
| 1738879200 | 1265.75 | -1.67 | -0.13 | 1269.79 | 1273.32 | 1263.1099 | 0 |
| 1738792800 | 1267.42 | 10.05 | 0.80 | 1256.93 | 1268.94 | 1255.01 | 0 |
| 1738706400 | 1257.3699 | -5.86 | -0.46 | 1259.68 | 1263.2 | 1253.3 | 0 |
| 1738620000 | 1263.23 | 5.95 | 0.47 | 1260.13 | 1265.91 | 1248.43 | 0 |
| 1738360800 | 1257.28 | -2.91 | -0.23 | 1262.15 | 1265.32 | 1255.09 | 0 |
| 1738274400 | 1260.19 | 12.16 | 0.97 | 1247.73 | 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 | 1276.1099 | 1276.88 | 1257.05 | 0 |
| 1737496800 | 1275.06 | -5.58 | -0.44 | 1271.72 | 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 | 1246 | 1248.28 | 1226.84 | 0 |
| 1736373600 | 1247.39 | -2.25 | -0.18 | 1247.93 | 1248.44 | 1237.57 | 0 |
| 1736287200 | 1249.64 | -0.34 | -0.03 | 1245.72 | 1254.98 | 1245.45 | 0 |
| 1736200800 | 1249.98 | -13.11 | -1.04 | 1262.16 | 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 | 1252.84 | 1270.56 | 1250.54 | 0 |
| 1735682400 | 1251.1199 | 4.65 | 0.37 | 1244.34 | 1252.79 | 1243.29 | 0 |
| 1735596000 | 1246.47 | 2.22 | 0.18 | 1243.1099 | 1247.29 | 1237.1 | 0 |
| 1735336800 | 1244.25 | -0.82 | -0.07 | 1244.8 | 1248.38 | 1239.41 | 0 |
| 1735250400 | 1245.07 | -4.84 | -0.39 | 1249.23 | 1249.33 | 1243 | 0 |
| 1735077600 | 1249.91 | 5.32 | 0.43 | 1245.67 | 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 | 1222.4 | 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 | 1246.02 | 1249.6099 | 1239.45 | 0 |
| 1734386400 | 1247.48 | -10.74 | -0.85 | 1256.3699 | 1258.57 | 1247.14 | 0 |
| 1734127200 | 1258.22 | -8.67 | -0.68 | 1266.05 | 1266.28 | 1256.35 | 0 |
| 1734040800 | 1266.89 | -2.6 | -0.20 | 1268.31 | 1273 | 1264.64 | 0 |
| 1733954400 | 1269.49 | -1.5 | -0.12 | 1271.72 | 1274.63 | 1268.66 | 0 |
