Hot Features
프리미엄
DJ Brookfield Glbl Infrastructr Net0 2050 Climate Trans ESG TR (DJBICEET)
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 |
|---|---|---|---|---|---|---|---|
| 1744837200 | 1690.75 | 2.27 | 0.13 | 1682.31 | 1702.05 | 1682.12 | 0 |
| 1744750800 | 1688.48 | 19.81 | 1.19 | 1674.03 | 1696.52 | 1670.58 | 0 |
| 1744664400 | 1668.67 | 32.54 | 1.99 | 1639.97 | 1671.82 | 1639.6199 | 0 |
| 1744405200 | 1636.13 | 12.69 | 0.78 | 1613.52 | 1639.82 | 1599.2 | 0 |
| 1744318800 | 1623.44 | -2.46 | -0.15 | 1640.13 | 1642.99 | 1603.7 | 0 |
| 1744232400 | 1625.9 | 7.49 | 0.46 | 1596.14 | 1630.49 | 1569.88 | 0 |
| 1744146000 | 1618.41 | -8.65 | -0.53 | 1626.9 | 1655.91 | 1608.05 | 0 |
| 1744059600 | 1627.06 | -54.56 | -3.24 | 1647.14 | 1668.84 | 1606.55 | 0 |
| 1743800400 | 1681.62 | -70.25 | -4.01 | 1750.58 | 1753.62 | 1680.77 | 0 |
| 1743714000 | 1751.87 | 10.99 | 0.63 | 1742.36 | 1760.92 | 1725.43 | 0 |
| 1743627600 | 1740.88 | -2.35 | -0.13 | 1745.71 | 1747.21 | 1735.99 | 0 |
| 1743541200 | 1743.23 | 13.16 | 0.76 | 1731.82 | 1743.55 | 1726.8 | 0 |
| 1743454800 | 1730.07 | 3.37 | 0.20 | 1727.9 | 1737.33 | 1722.62 | 0 |
| 1743195600 | 1726.7 | 7.9 | 0.46 | 1719.11 | 1730.52 | 1718.98 | 0 |
| 1743109200 | 1718.8 | -2.26 | -0.13 | 1719.75 | 1726.18 | 1716.67 | 0 |
| 1743022800 | 1721.06 | 10.25 | 0.60 | 1714.1 | 1723.7 | 1712.85 | 0 |
| 1742936400 | 1710.81 | -5.67 | -0.33 | 1717.41 | 1724.22 | 1707.83 | 0 |
| 1742850000 | 1716.48 | -2.28 | -0.13 | 1714.26 | 1724.68 | 1710.75 | 0 |
| 1742590800 | 1718.76 | 0.66 | 0.04 | 1721.7 | 1724.65 | 1713.59 | 0 |
| 1742504400 | 1718.1 | 16.35 | 0.96 | 1703 | 1720.12 | 1702.88 | 0 |
| 1742418000 | 1701.75 | 7.31 | 0.43 | 1697.48 | 1706.49 | 1694.62 | 0 |
| 1742331600 | 1694.44 | -2.45 | -0.14 | 1694.78 | 1699.99 | 1687.74 | 0 |
| 1742245200 | 1696.89 | 15.21 | 0.90 | 1683.86 | 1702.55 | 1683.65 | 0 |
| 1741986000 | 1681.68 | 24.31 | 1.47 | 1661.77 | 1682.71 | 1652.39 | 0 |
| 1741899600 | 1657.3699 | 7.39 | 0.45 | 1652.16 | 1665.42 | 1648.75 | 0 |
| 1741813200 | 1649.98 | -2.91 | -0.18 | 1653.69 | 1657.25 | 1641.05 | 0 |
| 1741726800 | 1652.89 | -16.95 | -1.02 | 1664.43 | 1666.02 | 1646.73 | 0 |
| 1741640400 | 1669.84 | 11.42 | 0.69 | 1660.04 | 1683.14 | 1659.52 | 0 |
| 1741384800 | 1658.42 | 11.52 | 0.70 | 1638.24 | 1660.9 | 1633.9 | 0 |
| 1741298400 | 1646.9 | -22.93 | -1.37 | 1659.8599 | 1663.46 | 1633.45 | 0 |
| 1741212000 | 1669.83 | -24.96 | -1.47 | 1679.71 | 1682.51 | 1659.05 | 0 |
| 1741125600 | 1694.79 | -16.61 | -0.97 | 1712.49 | 1718.86 | 1692.88 | 0 |
| 1741039200 | 1711.4 | -11.87 | -0.69 | 1713.24 | 1718.94 | 1706.48 | 0 |
| 1740780000 | 1723.27 | 17.48 | 1.02 | 1702.95 | 1723.79 | 1700.96 | 0 |
| 1740693600 | 1705.79 | 7.09 | 0.42 | 1697.01 | 1708.27 | 1694.19 | 0 |
| 1740607200 | 1698.7 | 1.87 | 0.11 | 1697.11 | 1704.86 | 1693.81 | 0 |
| 1740520800 | 1696.83 | 2.43 | 0.14 | 1692.31 | 1703.9 | 1687.87 | 0 |
| 1740434400 | 1694.4 | 5.07 | 0.30 | 1693.06 | 1700.39 | 1691.75 | 0 |
| 1740175200 | 1689.33 | 2.96 | 0.18 | 1686.57 | 1695 | 1684.78 | 0 |
| 1740088800 | 1686.37 | -7.3 | -0.43 | 1692.89 | 1694.68 | 1679.6 | 0 |
| 1740002400 | 1693.67 | -3.55 | -0.21 | 1695.17 | 1700.35 | 1689.09 | 0 |
| 1739916000 | 1697.22 | 8.2 | 0.49 | 1689.72 | 1698.79 | 1687.01 | 0 |
| 1739570400 | 1689.02 | -16.46 | -0.97 | 1702.84 | 1707.16 | 1688.93 | 0 |
| 1739484000 | 1705.48 | 7.22 | 0.43 | 1697.03 | 1710.26 | 1694.37 | 0 |
| 1739397600 | 1698.26 | -11.98 | -0.70 | 1711.13 | 1712.71 | 1692.88 | 0 |
| 1739311200 | 1710.24 | 1.08 | 0.06 | 1711.52 | 1711.74 | 1698.82 | 0 |
| 1739224800 | 1709.16 | 9.2 | 0.54 | 1702.76 | 1712.08 | 1697.54 | 0 |
| 1738965600 | 1699.96 | 4.65 | 0.27 | 1698.35 | 1701.21 | 1689.85 | 0 |
| 1738879200 | 1695.31 | -2.24 | -0.13 | 1700.89 | 1705.45 | 1691.72 | 0 |
| 1738792800 | 1697.55 | 13.63 | 0.81 | 1683.49 | 1699.63 | 1681.09 | 0 |
| 1738706400 | 1683.92 | -7.85 | -0.46 | 1687.17 | 1691.9 | 1678.64 | 0 |
| 1738620000 | 1691.77 | 8.14 | 0.48 | 1687.76 | 1695.53 | 1672.28 | 0 |
| 1738360800 | 1683.63 | -3.74 | -0.22 | 1690.16 | 1694.44 | 1680.7 | 0 |
| 1738274400 | 1687.37 | 16.3 | 0.98 | 1670.76 | 1690.98 | 1669.06 | 0 |
| 1738188000 | 1671.07 | -6.34 | -0.38 | 1675.58 | 1685.41 | 1668.3599 | 0 |
| 1738101600 | 1677.41 | -4.2 | -0.25 | 1690.96 | 1694.54 | 1674.22 | 0 |
| 1738015200 | 1681.61 | 7.18 | 0.43 | 1679.08 | 1685.18 | 1668.8699 | 0 |
| 1737756000 | 1674.43 | -14.67 | -0.87 | 1682.23 | 1682.81 | 1668.2 | 0 |
| 1737669600 | 1689.1 | 5.48 | 0.33 | 1687.89 | 1690.11 | 1683.25 | 0 |
| 1737583200 | 1683.62 | -23.4 | -1.37 | 1708.42 | 1709.52 | 1682.82 | 0 |
| 1737496800 | 1707.02 | -6.74 | -0.39 | 1702.39 | 1716.27 | 1701.34 | 0 |
| 1737151200 | 1713.76 | 18.6 | 1.10 | 1701.05 | 1716.06 | 1699.71 | 0 |
