Hot Features
프리미엄
DJ Emerging Markets Consumer Titans Index EUR (DJECONE)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 2363.63 | 29.59 | 1.27 | 2357.9699 | 2365.63 | 2355.76 | 0 |
| 1739484000 | 2334.04 | -4.12 | -0.18 | 2335.31 | 2348.42 | 2331.81 | 0 |
| 1739397600 | 2338.16 | 13.57 | 0.58 | 2339.17 | 2347.4699 | 2328.57 | 0 |
| 1739311200 | 2324.59 | -29.41 | -1.25 | 2330.79 | 2331.44 | 2321.4 | 0 |
| 1739224800 | 2354 | 15.38 | 0.66 | 2349.81 | 2356.7399 | 2345.2399 | 0 |
| 1738965600 | 2338.62 | 20.01 | 0.86 | 2324.64 | 2343.78 | 2323.61 | 0 |
| 1738879200 | 2318.61 | 10.82 | 0.47 | 2313.41 | 2321.54 | 2312.57 | 0 |
| 1738792800 | 2307.79 | -24.59 | -1.05 | 2315.8 | 2316.94 | 2300.48 | 0 |
| 1738706400 | 2332.38 | 16.86 | 0.73 | 2333.85 | 2338.28 | 2329.19 | 0 |
| 1738620000 | 2315.52 | 25.32 | 1.11 | 2330.54 | 2334.23 | 2312.19 | 0 |
| 1738360800 | 2290.2 | 9.16 | 0.40 | 2293.15 | 2299.7399 | 2283.09 | 0 |
| 1738274400 | 2281.04 | 13.6 | 0.60 | 2268.9899 | 2282.69 | 2261.5 | 0 |
| 1738188000 | 2267.44 | 5.56 | 0.25 | 2267.14 | 2275.57 | 2262.69 | 0 |
| 1738101600 | 2261.88 | 21.47 | 0.96 | 2262.29 | 2264.9 | 2257.17 | 0 |
| 1738015200 | 2240.41 | 4.08 | 0.18 | 2239.09 | 2241.44 | 2227.29 | 0 |
| 1737756000 | 2236.33 | 1.2 | 0.05 | 2235.41 | 2238.33 | 2226.98 | 0 |
| 1737669600 | 2235.13 | -2.38 | -0.11 | 2240.9 | 2242.03 | 2233.53 | 0 |
| 1737583200 | 2237.51 | -6.96 | -0.31 | 2234.1 | 2238.64 | 2227.16 | 0 |
| 1737496800 | 2244.4699 | -7.62 | -0.34 | 2256.59 | 2260.54 | 2241.57 | 0 |
| 1737151200 | 2252.09 | 20.67 | 0.93 | 2240.7399 | 2252.63 | 2238.07 | 0 |
| 1737064800 | 2231.42 | -4.7 | -0.21 | 2239.25 | 2245.16 | 2230.26 | 0 |
| 1736978400 | 2236.12 | 15.78 | 0.71 | 2221.07 | 2237.81 | 2217.6 | 0 |
| 1736892000 | 2220.34 | 4.5 | 0.20 | 2227.65 | 2231.35 | 2220.3 | 0 |
| 1736805600 | 2215.84 | -12.27 | -0.55 | 2216.79 | 2223.7399 | 2213.53 | 0 |
| 1736546400 | 2228.11 | -11.79 | -0.53 | 2231.7199 | 2241.11 | 2222.46 | 0 |
| 1736373600 | 2239.9 | -8.32 | -0.37 | 2242.93 | 2251.29 | 2238.52 | 0 |
| 1736287200 | 2248.2199 | -2.24 | -0.10 | 2233.05 | 2248.7399 | 2226.87 | 0 |
| 1736200800 | 2250.46 | -21.13 | -0.93 | 2253.59 | 2255.4 | 2236.15 | 0 |
| 1735941600 | 2271.59 | -5.16 | -0.23 | 2281.1 | 2282.93 | 2270.83 | 0 |
| 1735855200 | 2276.75 | 31.88 | 1.42 | 2258.35 | 2286.75 | 2254.3 | 0 |
| 1735682400 | 2244.87 | 7.16 | 0.32 | 2233.63 | 2249.19 | 2228.66 | 0 |
| 1735596000 | 2237.71 | -13.5 | -0.60 | 2238.44 | 2247.95 | 2229.5 | 0 |
| 1735336800 | 2251.21 | -6.28 | -0.28 | 2257.3 | 2258.85 | 2249.27 | 0 |
| 1735250400 | 2257.4899 | -9.05 | -0.40 | 2267.13 | 2267.28 | 2256.08 | 0 |
| 1735077600 | 2266.54 | 8.65 | 0.38 | 2263.75 | 2267.7199 | 2262.28 | 0 |
| 1734991200 | 2257.89 | 11.14 | 0.50 | 2258.86 | 2265.05 | 2255.9 | 0 |
| 1734732000 | 2246.75 | -25.86 | -1.14 | 2253.1 | 2254.18 | 2242.13 | 0 |
| 1734645600 | 2272.61 | -12.71 | -0.56 | 2265.56 | 2274.9 | 2257.4899 | 0 |
| 1734559200 | 2285.32 | 15.54 | 0.68 | 2275.2399 | 2293.08 | 2266.96 | 0 |
| 1734472800 | 2269.78 | -12.01 | -0.53 | 2270.04 | 2271.59 | 2260.42 | 0 |
| 1734386400 | 2281.79 | -24.12 | -1.05 | 2292.6 | 2296.66 | 2281.48 | 0 |
| 1734127200 | 2305.91 | -18.32 | -0.79 | 2317.39 | 2318.25 | 2304.43 | 0 |
| 1734040800 | 2324.23 | 1.66 | 0.07 | 2321.67 | 2328.98 | 2314.71 | 0 |
| 1733954400 | 2322.57 | 8.48 | 0.37 | 2316.31 | 2325.32 | 2311.56 | 0 |
| 1733868000 | 2314.09 | -4.42 | -0.19 | 2312.16 | 2322.58 | 2311.8 | 0 |
| 1733781600 | 2318.51 | 26.06 | 1.14 | 2303.7199 | 2320.83 | 2300.54 | 0 |
| 1733522400 | 2292.45 | 19.02 | 0.84 | 2293.17 | 2298.02 | 2282.91 | 0 |
| 1733436000 | 2273.43 | -15.28 | -0.67 | 2276.43 | 2284.53 | 2270.54 | 0 |
| 1733349600 | 2288.71 | 2.62 | 0.11 | 2289.7399 | 2293.4 | 2278.9 | 0 |
| 1733263200 | 2286.09 | 7.24 | 0.32 | 2282.62 | 2287.16 | 2279.04 | 0 |
| 1733176800 | 2278.85 | 28.73 | 1.28 | 2275.84 | 2283.54 | 2267.59 | 0 |
| 1732917600 | 2250.12 | -25.2 | -1.11 | 2255.4899 | 2257.68 | 2247.48 | 0 |
| 1732744800 | 2275.32 | -5.87 | -0.26 | 2292.41 | 2296.37 | 2274.26 | 0 |
| 1732658400 | 2281.19 | -2.46 | -0.11 | 2283.7 | 2289.02 | 2271 | 0 |
| 1732572000 | 2283.65 | -9.59 | -0.42 | 2296.6 | 2297.94 | 2275 | 0 |
| 1732312800 | 2293.2399 | 12.62 | 0.55 | 2279.43 | 2310.03 | 2277.2199 | 0 |
| 1732226400 | 2280.62 | -11.26 | -0.49 | 2284.09 | 2288.5 | 2270.67 | 0 |
| 1732140000 | 2291.88 | 9.31 | 0.41 | 2288.33 | 2297.59 | 2288.21 | 0 |
| 1732053600 | 2282.57 | 11.01 | 0.48 | 2295.82 | 2302.45 | 2282.33 | 0 |
| 1731967200 | 2271.56 | 0.48 | 0.02 | 2232.84 | 2278.23 | 2232.79 | 0 |
