Hot Features
프리미엄
DJ EGX Egypt Titans 20 Total Return Index USD (DJEG20DT)
DOWI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 1438.7 | 0 | 0.00 | 1438.7 | 1438.7 | 1438.7 | 0 |
| 1732226400 | 1438.7 | 1.77 | 0.12 | 1437.8599 | 1443.39 | 1436.6199 | 0 |
| 1732140000 | 1436.93 | -11.01 | -0.76 | 1448.54 | 1448.55 | 1436.66 | 0 |
| 1732053600 | 1447.94 | -9.9 | -0.68 | 1458.97 | 1459.14 | 1447.94 | 0 |
| 1731967200 | 1457.84 | -30.52 | -2.05 | 1482.79 | 1483.44 | 1457.57 | 0 |
| 1731708000 | 1488.3599 | 0 | 0.00 | 1488.3599 | 1488.3599 | 1488.3599 | 0 |
| 1731621600 | 1488.3599 | -1.9 | -0.13 | 1492.07 | 1496.04 | 1488.08 | 0 |
| 1731535200 | 1490.26 | -10.75 | -0.72 | 1501.6 | 1502.83 | 1490.26 | 0 |
| 1731448800 | 1501.01 | -0.53 | -0.04 | 1507.5 | 1509.05 | 1499.58 | 0 |
| 1731362400 | 1501.54 | 19.19 | 1.29 | 1490.17 | 1501.54 | 1488.8 | 0 |
| 1731103200 | 1482.35 | 0 | 0.00 | 1482.35 | 1482.35 | 1482.35 | 0 |
| 1731016800 | 1482.35 | 8.31 | 0.56 | 1478.77 | 1484.77 | 1476.03 | 0 |
| 1730930400 | 1474.04 | 4.79 | 0.33 | 1476.99 | 1478.91 | 1472.1099 | 0 |
| 1730844000 | 1469.25 | 8.27 | 0.57 | 1463.18 | 1469.3 | 1462.99 | 0 |
| 1730757600 | 1460.98 | -3.05 | -0.21 | 1479.58 | 1481.41 | 1459.59 | 0 |
| 1730494800 | 1464.03 | 0 | 0.00 | 1464.03 | 1464.03 | 1464.03 | 0 |
| 1730408400 | 1464.03 | 3.24 | 0.22 | 1460.79 | 1473.45 | 1459.4 | 0 |
| 1730322000 | 1460.79 | -12.25 | -0.83 | 1473.94 | 1477.3699 | 1460.23 | 0 |
| 1730235600 | 1473.04 | -5.14 | -0.35 | 1478.18 | 1481.85 | 1469.1099 | 0 |
| 1730149200 | 1478.18 | 14.38 | 0.98 | 1475.33 | 1486.8 | 1473.29 | 0 |
| 1729890000 | 1463.8 | 0 | 0.00 | 1463.8 | 1463.8 | 1463.8 | 0 |
| 1729803600 | 1463.8 | 5.31 | 0.36 | 1461.42 | 1465.77 | 1455.1199 | 0 |
| 1729717200 | 1458.49 | -4.39 | -0.30 | 1468.57 | 1468.71 | 1453.01 | 0 |
| 1729630800 | 1462.88 | -3.32 | -0.23 | 1467.23 | 1470.54 | 1456.64 | 0 |
| 1729544400 | 1466.2 | 22.49 | 1.56 | 1418.59 | 1467.33 | 1408.43 | 0 |
| 1729285200 | 1443.71 | 0 | 0.00 | 1443.71 | 1443.71 | 1443.71 | 0 |
| 1729198800 | 1443.71 | -11.04 | -0.76 | 1460.31 | 1462.89 | 1441.79 | 0 |
| 1729112400 | 1454.75 | 4.39 | 0.30 | 1473.68 | 1475.74 | 1453.63 | 0 |
| 1729026000 | 1450.3599 | 15.2 | 1.06 | 1441.3599 | 1452.49 | 1441.09 | 0 |
| 1728939600 | 1435.16 | -18.68 | -1.28 | 1432.23 | 1435.44 | 1417.38 | 0 |
| 1728680400 | 1453.84 | 0 | 0.00 | 1453.84 | 1453.84 | 1453.84 | 0 |
| 1728594000 | 1453.84 | -21.82 | -1.48 | 1483.75 | 1485.1 | 1452.73 | 0 |
| 1728507600 | 1475.66 | 11.02 | 0.75 | 1478.3599 | 1478.56 | 1460.24 | 0 |
| 1728421200 | 1464.64 | -41.79 | -2.77 | 1499.49 | 1501.19 | 1462.73 | 0 |
| 1728334800 | 1506.43 | -4.95 | -0.33 | 1515.02 | 1516.25 | 1504.98 | 0 |
| 1728075600 | 1511.38 | 0 | 0.00 | 1511.38 | 1511.38 | 1511.38 | 0 |
| 1727989200 | 1511.38 | 7.71 | 0.51 | 1507.38 | 1514.32 | 1505.8699 | 0 |
| 1727902800 | 1503.67 | -31.49 | -2.05 | 1514.05 | 1520.72 | 1502.8 | 0 |
| 1727816400 | 1535.16 | 13.77 | 0.91 | 1527.99 | 1537.19 | 1524.95 | 0 |
| 1727730000 | 1521.39 | 14.21 | 0.94 | 1524.42 | 1528.53 | 1517.19 | 0 |
| 1727470800 | 1507.18 | 0 | 0.00 | 1507.18 | 1507.18 | 1507.18 | 0 |
| 1727384400 | 1507.18 | 8.52 | 0.57 | 1504.64 | 1518.4 | 1504.64 | 0 |
| 1727298000 | 1498.66 | 16.96 | 1.14 | 1486.56 | 1500.1 | 1480.02 | 0 |
| 1727211600 | 1481.7 | -12.54 | -0.84 | 1494.38 | 1495.2 | 1481.7 | 0 |
| 1727125200 | 1494.24 | -0.77 | -0.05 | 1500.3599 | 1505.48 | 1492.02 | 0 |
| 1726866000 | 1495.01 | 0 | 0.00 | 1495.01 | 1495.01 | 1495.01 | 0 |
| 1726779600 | 1495.01 | 25.1 | 1.71 | 1473.81 | 1495.89 | 1473.6099 | 0 |
| 1726693200 | 1469.91 | 5.21 | 0.36 | 1462.41 | 1470.2 | 1457.1099 | 0 |
| 1726606800 | 1464.7 | -3.82 | -0.26 | 1470.28 | 1478.41 | 1463.26 | 0 |
| 1726520400 | 1468.52 | -13.13 | -0.89 | 1491.23 | 1494.04 | 1468.24 | 0 |
| 1726261200 | 1481.65 | 0 | 0.00 | 1481.65 | 1481.65 | 1481.65 | 0 |
| 1726174800 | 1481.65 | 1.17 | 0.08 | 1484.66 | 1489.27 | 1480.38 | 0 |
| 1726088400 | 1480.48 | 17.48 | 1.19 | 1451.68 | 1481.06 | 1449.6 | 0 |
| 1726002000 | 1463 | -9.85 | -0.67 | 1475.54 | 1478.07 | 1462.42 | 0 |
| 1725915600 | 1472.85 | -25.71 | -1.72 | 1467.09 | 1473.8699 | 1462.35 | 0 |
| 1725656400 | 1498.56 | 0 | 0.00 | 1498.56 | 1498.56 | 1498.56 | 0 |
| 1725570000 | 1498.56 | 3.34 | 0.22 | 1503.2 | 1505.2 | 1495.6099 | 0 |
| 1725483600 | 1495.22 | -0.22 | -0.01 | 1482.82 | 1495.45 | 1481.96 | 0 |
| 1725397200 | 1495.44 | 15.98 | 1.08 | 1483.15 | 1499.58 | 1482.22 | 0 |
| 1725051600 | 1479.46 | 0 | 0.00 | 1479.46 | 1479.46 | 1479.46 | 0 |
| 1724965200 | 1479.46 | 5.55 | 0.38 | 1473.6199 | 1482.3599 | 1473.2 | 0 |
| 1724878800 | 1473.91 | 20.06 | 1.38 | 1461 | 1475.75 | 1459.6199 | 0 |
| 1724792400 | 1453.85 | 12.04 | 0.84 | 1445.27 | 1462.68 | 1445.14 | 0 |
| 1724706000 | 1441.81 | -0.29 | -0.02 | 1441.6199 | 1447.88 | 1435.76 | 0 |
