Hot Features
프리미엄
DJ Brookfield Global Infrastructure Net0 2050 Climate Trans ESG (DJBICEEP)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730322000 | 1248.69 | -7.5 | -0.60 | 1253.88 | 1257.54 | 1246.85 | 0 |
| 1730235600 | 1256.19 | -16.07 | -1.26 | 1272.89 | 1275.58 | 1255.16 | 0 |
| 1730149200 | 1272.26 | 2.95 | 0.23 | 1269.83 | 1277.01 | 1269.08 | 0 |
| 1729890000 | 1269.31 | -9.12 | -0.71 | 1274.25 | 1278.2 | 1268.1199 | 0 |
| 1729803600 | 1278.43 | -4.01 | -0.31 | 1284.1099 | 1287.1199 | 1276.79 | 0 |
| 1729717200 | 1282.44 | 2.37 | 0.19 | 1281.3699 | 1285.29 | 1279.1 | 0 |
| 1729630800 | 1280.07 | -4.47 | -0.35 | 1280.83 | 1281.67 | 1273.9 | 0 |
| 1729544400 | 1284.54 | -11.14 | -0.86 | 1295.59 | 1296.67 | 1282.16 | 0 |
| 1729285200 | 1295.68 | 2.74 | 0.21 | 1290.78 | 1296.22 | 1287.1199 | 0 |
| 1729198800 | 1292.94 | -3.44 | -0.27 | 1296.3699 | 1301.19 | 1291.72 | 0 |
| 1729112400 | 1296.38 | 10.44 | 0.81 | 1284.73 | 1298.17 | 1284.3599 | 0 |
| 1729026000 | 1285.94 | 17.81 | 1.40 | 1271.77 | 1287.08 | 1270.5 | 0 |
| 1728939600 | 1268.13 | 11.39 | 0.91 | 1257.1099 | 1269.29 | 1255.6099 | 0 |
| 1728680400 | 1256.74 | 8.65 | 0.69 | 1247.9 | 1257.1 | 1246.35 | 0 |
| 1728594000 | 1248.09 | -3.57 | -0.29 | 1252.2 | 1253.26 | 1246.42 | 0 |
| 1728507600 | 1251.66 | 3.51 | 0.28 | 1252.98 | 1253.76 | 1244.38 | 0 |
| 1728421200 | 1248.15 | -3.37 | -0.27 | 1247 | 1249.66 | 1244.53 | 0 |
| 1728334800 | 1251.52 | -6.25 | -0.50 | 1258.2 | 1259.48 | 1248.53 | 0 |
| 1728075600 | 1257.77 | -0.79 | -0.06 | 1258.32 | 1262.53 | 1250.42 | 0 |
| 1727989200 | 1258.56 | -9.75 | -0.77 | 1267.01 | 1267.83 | 1256.91 | 0 |
| 1727902800 | 1268.31 | -4.48 | -0.35 | 1272.97 | 1275.78 | 1265.22 | 0 |
| 1727816400 | 1272.79 | 11.27 | 0.89 | 1263.1199 | 1275.43 | 1262.8699 | 0 |
| 1727730000 | 1261.52 | 2.21 | 0.18 | 1258.31 | 1261.93 | 1250.69 | 0 |
| 1727470800 | 1259.31 | 3.3 | 0.26 | 1261.24 | 1263.25 | 1256.21 | 0 |
| 1727384400 | 1256.01 | -6.09 | -0.48 | 1263.22 | 1267.09 | 1253.99 | 0 |
| 1727298000 | 1262.1 | -0.61 | -0.05 | 1259.06 | 1262.94 | 1255.31 | 0 |
| 1727211600 | 1262.71 | -4.87 | -0.38 | 1265.93 | 1267.18 | 1261.07 | 0 |
| 1727125200 | 1267.58 | 15.68 | 1.25 | 1257.82 | 1267.68 | 1257.45 | 0 |
| 1726866000 | 1251.9 | 4.68 | 0.38 | 1247.09 | 1251.91 | 1244.94 | 0 |
| 1726779600 | 1247.22 | -16.09 | -1.27 | 1261.88 | 1262 | 1244.25 | 0 |
| 1726693200 | 1263.31 | -10.99 | -0.86 | 1273.3599 | 1273.3599 | 1260.6199 | 0 |
| 1726606800 | 1274.3 | 1.33 | 0.10 | 1276.03 | 1279.6199 | 1273.4 | 0 |
| 1726520400 | 1272.97 | 4.17 | 0.33 | 1266.8699 | 1275.15 | 1265.26 | 0 |
| 1726261200 | 1268.8 | 10.9 | 0.87 | 1259.93 | 1268.88 | 1258.16 | 0 |
| 1726174800 | 1257.9 | -3.69 | -0.29 | 1264.07 | 1264.52 | 1253.66 | 0 |
| 1726088400 | 1261.59 | -1.49 | -0.12 | 1259.06 | 1263.47 | 1250.3599 | 0 |
| 1726002000 | 1263.08 | 3.87 | 0.31 | 1260.97 | 1264.5 | 1258.41 | 0 |
| 1725915600 | 1259.21 | 12.07 | 0.97 | 1249.15 | 1260.03 | 1248.93 | 0 |
| 1725656400 | 1247.14 | -0.61 | -0.05 | 1246.35 | 1255.04 | 1244.08 | 0 |
| 1725570000 | 1247.75 | 5.69 | 0.46 | 1244.34 | 1255.96 | 1243.63 | 0 |
| 1725483600 | 1242.06 | 1.75 | 0.14 | 1236.99 | 1248.55 | 1235.22 | 0 |
| 1725397200 | 1240.31 | 4 | 0.32 | 1235.32 | 1243.66 | 1231.38 | 0 |
| 1725051600 | 1236.31 | 9.54 | 0.78 | 1230.19 | 1236.47 | 1229.73 | 0 |
| 1724965200 | 1226.77 | 1.98 | 0.16 | 1223.43 | 1228.68 | 1217.5 | 0 |
| 1724878800 | 1224.79 | 7.67 | 0.63 | 1219.98 | 1229.13 | 1219.6 | 0 |
| 1724792400 | 1217.1199 | -3.92 | -0.32 | 1220.43 | 1221.23 | 1216.15 | 0 |
| 1724706000 | 1221.04 | 3.07 | 0.25 | 1218.93 | 1224.66 | 1218.31 | 0 |
| 1724446800 | 1217.97 | 11.83 | 0.98 | 1207.3599 | 1218.52 | 1207.22 | 0 |
| 1724360400 | 1206.14 | 4.43 | 0.37 | 1205.32 | 1207.33 | 1203.67 | 0 |
| 1724274000 | 1201.71 | -2.41 | -0.20 | 1204.69 | 1206.76 | 1199.95 | 0 |
