Hot Features
프리미엄
DJ Islamic Market Europe Titans 25 (DJEU25)
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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 3997.48 | -12.13 | -0.30 | 3986.68 | 4036.73 | 3980.71 | 0 |
| 1732572000 | 4009.61 | 23.66 | 0.59 | 4020.75 | 4033.23 | 4005.98 | 0 |
| 1732312800 | 3985.95 | 39.74 | 1.01 | 3979.98 | 4000.7 | 3936.65 | 0 |
| 1732226400 | 3946.21 | 7.2 | 0.18 | 3928.84 | 3957.46 | 3916.89 | 0 |
| 1732140000 | 3939.01 | -24.94 | -0.63 | 3985.41 | 3985.57 | 3934.64 | 0 |
| 1732053600 | 3963.95 | -1.78 | -0.04 | 3966.93 | 3968.22 | 3918.93 | 0 |
| 1731967200 | 3965.73 | 5.71 | 0.14 | 3957.75 | 3965.73 | 3930.13 | 0 |
| 1731708000 | 3960.02 | -97.86 | -2.41 | 3990.58 | 4008.68 | 3950.9 | 0 |
| 1731621600 | 4057.88 | 42.51 | 1.06 | 4018.35 | 4062.62 | 4008.24 | 0 |
| 1731535200 | 4015.37 | -3.24 | -0.08 | 4015.29 | 4041.68 | 3986.27 | 0 |
| 1731448800 | 4018.61 | -87.4 | -2.13 | 4057.05 | 4070.77 | 4017.99 | 0 |
| 1731362400 | 4106.01 | 18.26 | 0.45 | 4123.79 | 4126.84 | 4103.3 | 0 |
| 1731103200 | 4087.75 | -44.62 | -1.08 | 4148.8 | 4154.41 | 4087.75 | 0 |
| 1731016800 | 4132.37 | 44.63 | 1.09 | 4095.73 | 4150.13 | 4084.02 | 0 |
| 1730930400 | 4087.74 | -99.65 | -2.38 | 4211.67 | 4233.1 | 4083.37 | 0 |
| 1730844000 | 4187.39 | -11.49 | -0.27 | 4194.36 | 4211.33 | 4168.52 | 0 |
| 1730757600 | 4198.88 | -17.63 | -0.42 | 4232.9399 | 4243.15 | 4197.6 | 0 |
| 1730494800 | 4216.51 | 43.04 | 1.03 | 4173.18 | 4232.41 | 4172.76 | 0 |
| 1730408400 | 4173.47 | -66.84 | -1.58 | 4240.15 | 4240.15 | 4156.39 | 0 |
| 1730322000 | 4240.31 | -40.68 | -0.95 | 4287.2299 | 4287.2299 | 4201.67 | 0 |
| 1730235600 | 4280.99 | -40.42 | -0.94 | 4318.32 | 4330.4 | 4278.17 | 0 |
| 1730149200 | 4321.41 | 7.25 | 0.17 | 4309.97 | 4330.17 | 4301.58 | 0 |
| 1729890000 | 4314.16 | 12.39 | 0.29 | 4300.42 | 4325.47 | 4293.62 | 0 |
| 1729803600 | 4301.77 | 9.01 | 0.21 | 4322.9 | 4330.52 | 4299.51 | 0 |
| 1729717200 | 4292.76 | -21.91 | -0.51 | 4307.4399 | 4309.2 | 4279.86 | 0 |
| 1729630800 | 4314.67 | -11.44 | -0.26 | 4341.21 | 4349.71 | 4304.06 | 0 |
| 1729544400 | 4326.11 | -35.48 | -0.81 | 4364.7299 | 4374.57 | 4325.77 | 0 |
| 1729285200 | 4361.59 | 14.83 | 0.34 | 4345.21 | 4366.95 | 4345.21 | 0 |
| 1729198800 | 4346.76 | 26.54 | 0.61 | 4310.33 | 4359.53 | 4303.81 | 0 |
| 1729112400 | 4320.22 | -36.32 | -0.83 | 4333.64 | 4347.18 | 4318.03 | 0 |
| 1729026000 | 4356.54 | -102.08 | -2.29 | 4472.18 | 4475.01 | 4356.32 | 0 |
| 1728939600 | 4458.62 | 24.12 | 0.54 | 4439.83 | 4468 | 4426.96 | 0 |
| 1728680400 | 4434.5 | 39.42 | 0.90 | 4393.17 | 4441.9799 | 4392.01 | 0 |
| 1728594000 | 4395.08 | -16.68 | -0.38 | 4412.42 | 4412.89 | 4384.6899 | 0 |
| 1728507600 | 4411.76 | 25.16 | 0.57 | 4385.17 | 4413.17 | 4378.66 | 0 |
| 1728421200 | 4386.6 | -8.82 | -0.20 | 4368.8 | 4399.72 | 4367.08 | 0 |
| 1728334800 | 4395.42 | 20.39 | 0.47 | 4370.9 | 4401.25 | 4354.84 | 0 |
| 1728075600 | 4375.03 | -26.7 | -0.61 | 4404.61 | 4408.4799 | 4371.39 | 0 |
| 1727989200 | 4401.7299 | -65.41 | -1.46 | 4431.6899 | 4443.18 | 4393 | 0 |
| 1727902800 | 4467.14 | 2.56 | 0.06 | 4485.1899 | 4491.17 | 4437.17 | 0 |
| 1727816400 | 4464.58 | -34.83 | -0.77 | 4500.52 | 4513.7 | 4451.5 | 0 |
| 1727730000 | 4499.41 | -46.65 | -1.03 | 4549 | 4550.32 | 4495.53 | 0 |
| 1727470800 | 4546.06 | -11.94 | -0.26 | 4531.51 | 4562.4399 | 4519.6899 | 0 |
| 1727384400 | 4558 | 78.41 | 1.75 | 4538.08 | 4560.2299 | 4528.54 | 0 |
| 1727298000 | 4479.59 | 6.87 | 0.15 | 4485.14 | 4502.22 | 4476.18 | 0 |
| 1727211600 | 4472.72 | 47.96 | 1.08 | 4455.76 | 4473.75 | 4441.56 | 0 |
| 1727125200 | 4424.76 | 4.01 | 0.09 | 4408.3 | 4428.58 | 4403.96 | 0 |
| 1726866000 | 4420.75 | -82.42 | -1.83 | 4498.33 | 4499.08 | 4408.64 | 0 |
| 1726779600 | 4503.17 | 80.26 | 1.81 | 4470.59 | 4516.79 | 4463.93 | 0 |
| 1726693200 | 4422.91 | -32.33 | -0.73 | 4448.2 | 4450.12 | 4420.76 | 0 |
| 1726606800 | 4455.24 | -5.54 | -0.12 | 4474.87 | 4490.21 | 4447.55 | 0 |
| 1726520400 | 4460.78 | 3.43 | 0.08 | 4467.67 | 4486.72 | 4457.91 | 0 |
| 1726261200 | 4457.35 | 37.28 | 0.84 | 4463.01 | 4469.79 | 4443.51 | 0 |
| 1726174800 | 4420.07 | 36.22 | 0.83 | 4425.16 | 4433.4799 | 4404.5 | 0 |
| 1726088400 | 4383.85 | -7.22 | -0.16 | 4401.32 | 4426.65 | 4368.05 | 0 |
| 1726002000 | 4391.07 | -17.12 | -0.39 | 4391.49 | 4405.51 | 4372.12 | 0 |
| 1725915600 | 4408.1899 | 4.91 | 0.11 | 4418.79 | 4427.49 | 4395.38 | 0 |
| 1725656400 | 4403.28 | -43.78 | -0.98 | 4438.04 | 4483.89 | 4401.75 | 0 |
| 1725570000 | 4447.06 | -70.5 | -1.56 | 4502.99 | 4510.43 | 4438.38 | 0 |
| 1725483600 | 4517.56 | -60.06 | -1.31 | 4522.91 | 4531.33 | 4495.32 | 0 |
| 1725397200 | 4577.62 | -38.11 | -0.83 | 4623.2 | 4623.53 | 4572.16 | 0 |
| 1725051600 | 4615.7299 | -12.82 | -0.28 | 4625.96 | 4637.28 | 4613.46 | 0 |
| 1724965200 | 4628.55 | 38.11 | 0.83 | 4607.99 | 4629.13 | 4595.6899 | 0 |
| 1724878800 | 4590.4399 | 9.17 | 0.20 | 4588.91 | 4609.84 | 4584.72 | 0 |
| 1724792400 | 4581.27 | 3.27 | 0.07 | 4594.38 | 4595.29 | 4562.4 | 0 |
