Hot Features
프리미엄
DJ Islamic Market AsiaPacific MidCap (DJIAPM)
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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 2473.6 | 18.5 | 0.75 | 2472.76 | 2475.7199 | 2470.01 | 0 |
| 1738101600 | 2455.1 | -15.7 | -0.64 | 2454.64 | 2455.89 | 2452.12 | 0 |
| 1738015200 | 2470.8 | -10.92 | -0.44 | 2467.43 | 2478.16 | 2467.16 | 0 |
| 1737756000 | 2481.7199 | 3.69 | 0.15 | 2489.37 | 2490.29 | 2477.32 | 0 |
| 1737669600 | 2478.03 | 8.35 | 0.34 | 2472.2 | 2480.27 | 2470.4 | 0 |
| 1737583200 | 2469.68 | 0.12 | 0.00 | 2469.15 | 2477.26 | 2469.02 | 0 |
| 1737496800 | 2469.56 | 30.2 | 1.24 | 2468.12 | 2470.51 | 2461.4899 | 0 |
| 1737151200 | 2439.36 | -0.02 | -0.00 | 2441.68 | 2445.29 | 2437.86 | 0 |
| 1737064800 | 2439.38 | 22.24 | 0.92 | 2435.61 | 2440.75 | 2432.4699 | 0 |
| 1736978400 | 2417.14 | 5.76 | 0.24 | 2411.31 | 2422.34 | 2409.09 | 0 |
| 1736892000 | 2411.38 | 16.18 | 0.68 | 2413.23 | 2414.14 | 2408.66 | 0 |
| 1736805600 | 2395.2 | -36.88 | -1.52 | 2397.92 | 2399.56 | 2393.4899 | 0 |
| 1736546400 | 2432.08 | -41.71 | -1.69 | 2439.4699 | 2440.66 | 2428.9 | 0 |
| 1736373600 | 2473.79 | -15.65 | -0.63 | 2473.89 | 2477.09 | 2470.32 | 0 |
| 1736287200 | 2489.44 | 14.44 | 0.58 | 2495.78 | 2498.71 | 2487.01 | 0 |
| 1736200800 | 2475 | -7.08 | -0.29 | 2472.84 | 2486.7399 | 2470.9899 | 0 |
| 1735941600 | 2482.08 | -1.91 | -0.08 | 2481.32 | 2484.33 | 2480.25 | 0 |
| 1735855200 | 2483.9899 | -7.38 | -0.30 | 2488.7199 | 2490.34 | 2482.2399 | 0 |
| 1735682400 | 2491.37 | -13.57 | -0.54 | 2499.82 | 2500.4699 | 2490.43 | 0 |
| 1735596000 | 2504.94 | 1.02 | 0.04 | 2495.2199 | 2505.18 | 2493.6 | 0 |
| 1735336800 | 2503.92 | 5.18 | 0.21 | 2503.87 | 2506.8 | 2502.41 | 0 |
| 1735250400 | 2498.7399 | 4.28 | 0.17 | 2498.98 | 2501.95 | 2497.4899 | 0 |
| 1735077600 | 2494.46 | -1.89 | -0.08 | 2495.4 | 2495.91 | 2492.89 | 0 |
| 1734991200 | 2496.35 | 11.21 | 0.45 | 2497.8 | 2499.53 | 2493.06 | 0 |
| 1734732000 | 2485.14 | -11.81 | -0.47 | 2485.68 | 2488.31 | 2479.71 | 0 |
| 1734645600 | 2496.95 | -26.87 | -1.06 | 2496.59 | 2502.03 | 2494.2399 | 0 |
| 1734559200 | 2523.82 | -12.35 | -0.49 | 2540.26 | 2540.8 | 2523.67 | 0 |
| 1734472800 | 2536.17 | -0.33 | -0.01 | 2535.17 | 2538.6 | 2533.87 | 0 |
| 1734386400 | 2536.5 | -16.75 | -0.66 | 2540.8 | 2541.51 | 2534.66 | 0 |
| 1734127200 | 2553.25 | -19.74 | -0.77 | 2555.98 | 2557.42 | 2552.35 | 0 |
| 1734040800 | 2572.9899 | 1.53 | 0.06 | 2577.25 | 2580.08 | 2572.59 | 0 |
| 1733954400 | 2571.46 | 3.19 | 0.12 | 2573.4 | 2576.8 | 2567.37 | 0 |
| 1733868000 | 2568.27 | -2.64 | -0.10 | 2570.89 | 2573.33 | 2567.26 | 0 |
| 1733781600 | 2570.91 | -3.08 | -0.12 | 2574.13 | 2576.73 | 2570.28 | 0 |
| 1733522400 | 2573.9899 | -8.28 | -0.32 | 2574 | 2579.8 | 2571.75 | 0 |
| 1733436000 | 2582.27 | 8.57 | 0.33 | 2582.54 | 2582.92 | 2576.93 | 0 |
| 1733349600 | 2573.7 | -0.93 | -0.04 | 2573.98 | 2577.75 | 2567.2199 | 0 |
| 1733263200 | 2574.63 | 23.3 | 0.91 | 2574.41 | 2578.92 | 2572.7199 | 0 |
| 1733176800 | 2551.33 | 13.02 | 0.51 | 2546.34 | 2553.61 | 2545.41 | 0 |
| 1732917600 | 2538.31 | 12.99 | 0.51 | 2535.78 | 2539.4 | 2532.38 | 0 |
| 1732744800 | 2525.32 | 7.98 | 0.32 | 2521.89 | 2529.19 | 2519.18 | 0 |
| 1732658400 | 2517.34 | -7.63 | -0.30 | 2515.71 | 2520.27 | 2512.3 | 0 |
| 1732572000 | 2524.9699 | 21.63 | 0.86 | 2522.17 | 2529.64 | 2521.44 | 0 |
| 1732312800 | 2503.34 | 5.78 | 0.23 | 2504.7199 | 2506.82 | 2499.78 | 0 |
| 1732226400 | 2497.56 | -4.01 | -0.16 | 2497.84 | 2502.6 | 2495.54 | 0 |
| 1732140000 | 2501.57 | -6.32 | -0.25 | 2501.3 | 2502.88 | 2497.9899 | 0 |
| 1732053600 | 2507.89 | 27.41 | 1.11 | 2513.78 | 2517.11 | 2505.93 | 0 |
| 1731967200 | 2480.48 | -11.23 | -0.45 | 2477.19 | 2480.67 | 2471.65 | 0 |
| 1731708000 | 2491.71 | 4.98 | 0.20 | 2486.39 | 2494.98 | 2483.52 | 0 |
| 1731621600 | 2486.73 | -33.59 | -1.33 | 2493.09 | 2494.58 | 2485.98 | 0 |
| 1731535200 | 2520.32 | -32.43 | -1.27 | 2527.65 | 2531.68 | 2519.25 | 0 |
| 1731448800 | 2552.75 | -32.45 | -1.26 | 2559.13 | 2560.63 | 2549.34 | 0 |
| 1731362400 | 2585.2 | -15.85 | -0.61 | 2586.79 | 2588.36 | 2583 | 0 |
| 1731103200 | 2601.05 | -13.11 | -0.50 | 2607.52 | 2610.03 | 2596.94 | 0 |
| 1731016800 | 2614.16 | 29.11 | 1.13 | 2603.9899 | 2615.62 | 2600.9899 | 0 |
| 1730930400 | 2585.05 | -3.32 | -0.13 | 2587.78 | 2592.66 | 2583.11 | 0 |
| 1730844000 | 2588.37 | 28.14 | 1.10 | 2579.92 | 2589.7399 | 2579.85 | 0 |
| 1730757600 | 2560.23 | 14.9 | 0.59 | 2562.63 | 2567.05 | 2559.91 | 0 |
| 1730494800 | 2545.33 | -23.59 | -0.92 | 2546.01 | 2557.26 | 2544.13 | 0 |
| 1730408400 | 2568.92 | 7.49 | 0.29 | 2563.53 | 2569.51 | 2560.33 | 0 |
| 1730322000 | 2561.43 | 5.15 | 0.20 | 2563.15 | 2566.7399 | 2559.57 | 0 |
