Hot Features
프리미엄
DJ Islamic Market Basic Materials Total Return (DJIBSCT)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 5205.4399 | 132.5 | 2.61 | 5101.4 | 5223.43 | 5089.42 | 0 |
| 1744318800 | 5072.9399 | 119.32 | 2.41 | 5091.51 | 5111.77 | 5022.13 | 0 |
| 1744232400 | 4953.62 | 148.53 | 3.09 | 4772.96 | 4960.85 | 4748.22 | 0 |
| 1744146000 | 4805.09 | 3.57 | 0.07 | 4864.74 | 4943.95 | 4779.09 | 0 |
| 1744059600 | 4801.52 | -169.19 | -3.40 | 4822.77 | 4956.35 | 4726.51 | 0 |
| 1743800400 | 4970.71 | -303.76 | -5.76 | 5232.5 | 5233.36 | 4968.45 | 0 |
| 1743714000 | 5274.47 | -99.94 | -1.86 | 5358.8 | 5374.39 | 5268.95 | 0 |
| 1743627600 | 5374.41 | 1.08 | 0.02 | 5360.49 | 5390.96 | 5331.82 | 0 |
| 1743541200 | 5373.33 | 34.58 | 0.65 | 5353.93 | 5384.41 | 5340.53 | 0 |
| 1743454800 | 5338.75 | -41.46 | -0.77 | 5330.4799 | 5351.05 | 5276.15 | 0 |
| 1743195600 | 5380.21 | -47 | -0.87 | 5420.28 | 5437.01 | 5378.26 | 0 |
| 1743109200 | 5427.21 | 13.49 | 0.25 | 5420.55 | 5435.07 | 5394.37 | 0 |
| 1743022800 | 5413.72 | -9.93 | -0.18 | 5433.68 | 5439.43 | 5405.31 | 0 |
| 1742936400 | 5423.65 | 11.03 | 0.20 | 5403.96 | 5442.16 | 5400.96 | 0 |
| 1742850000 | 5412.62 | 14.5 | 0.27 | 5398.95 | 5433.17 | 5394.63 | 0 |
| 1742590800 | 5398.12 | -52.05 | -0.96 | 5443.04 | 5443.78 | 5362.95 | 0 |
| 1742504400 | 5450.17 | -27.09 | -0.49 | 5473.65 | 5476.93 | 5426.58 | 0 |
| 1742418000 | 5477.26 | 11.92 | 0.22 | 5462.29 | 5484.06 | 5443 | 0 |
| 1742331600 | 5465.34 | 13.27 | 0.24 | 5456.1899 | 5487.2 | 5444.7 | 0 |
| 1742245200 | 5452.07 | 74.33 | 1.38 | 5398.41 | 5458.67 | 5397.2299 | 0 |
| 1741986000 | 5377.74 | 57.29 | 1.08 | 5329.92 | 5382.9399 | 5329.27 | 0 |
| 1741899600 | 5320.45 | 7.52 | 0.14 | 5306.46 | 5338.87 | 5289.55 | 0 |
| 1741813200 | 5312.93 | -2.99 | -0.06 | 5305.36 | 5328.53 | 5283.95 | 0 |
| 1741726800 | 5315.92 | -2.34 | -0.04 | 5315.42 | 5340.57 | 5298.31 | 0 |
| 1741640400 | 5318.26 | -64.26 | -1.19 | 5395.84 | 5402.15 | 5297.18 | 0 |
| 1741384800 | 5382.52 | 4.21 | 0.08 | 5370.49 | 5394.76 | 5348.96 | 0 |
| 1741298400 | 5378.31 | 19.21 | 0.36 | 5393.77 | 5412.72 | 5369.79 | 0 |
| 1741212000 | 5359.1 | 130.12 | 2.49 | 5269.07 | 5361.71 | 5267.16 | 0 |
| 1741125600 | 5228.9799 | -27.77 | -0.53 | 5234.65 | 5258.39 | 5190.06 | 0 |
| 1741039200 | 5256.75 | 10.94 | 0.21 | 5263.39 | 5337.55 | 5244.52 | 0 |
| 1740780000 | 5245.81 | -27.12 | -0.51 | 5223.15 | 5247.64 | 5212.6899 | 0 |
| 1740693600 | 5272.93 | -60.09 | -1.13 | 5324.36 | 5329.63 | 5272.4399 | 0 |
| 1740607200 | 5333.02 | -7.16 | -0.13 | 5330.62 | 5359.58 | 5322.34 | 0 |
| 1740520800 | 5340.18 | -10.59 | -0.20 | 5326.72 | 5347.43 | 5309.71 | 0 |
| 1740434400 | 5350.77 | -27.21 | -0.51 | 5362.08 | 5368.83 | 5341.04 | 0 |
| 1740175200 | 5377.9799 | -45.59 | -0.84 | 5443.46 | 5446.02 | 5377.3 | 0 |
| 1740088800 | 5423.57 | 36.26 | 0.67 | 5401.95 | 5427.5 | 5398.12 | 0 |
| 1740002400 | 5387.31 | -34.85 | -0.64 | 5427.16 | 5428.06 | 5373.6899 | 0 |
| 1739916000 | 5422.16 | 19.56 | 0.36 | 5389.21 | 5423.18 | 5376.55 | 0 |
| 1739570400 | 5402.6 | -13.66 | -0.25 | 5417.27 | 5444.81 | 5402.1899 | 0 |
| 1739484000 | 5416.26 | 86.84 | 1.63 | 5359.7299 | 5419.56 | 5352.67 | 0 |
| 1739397600 | 5329.42 | 1.72 | 0.03 | 5326.77 | 5351.14 | 5294.51 | 0 |
| 1739311200 | 5327.7 | -4.62 | -0.09 | 5322.2299 | 5346.06 | 5316.96 | 0 |
| 1739224800 | 5332.32 | 33.21 | 0.63 | 5288.9 | 5336.06 | 5285.96 | 0 |
| 1738965600 | 5299.11 | -41.33 | -0.77 | 5339.43 | 5343.62 | 5295.54 | 0 |
| 1738879200 | 5340.4399 | 39.45 | 0.74 | 5304.9799 | 5342.05 | 5304.88 | 0 |
| 1738792800 | 5300.99 | 39.83 | 0.76 | 5283.9799 | 5312.59 | 5280.1899 | 0 |
| 1738706400 | 5261.16 | 39.17 | 0.75 | 5227.24 | 5272.52 | 5224.16 | 0 |
| 1738620000 | 5221.99 | -26 | -0.50 | 5171.32 | 5222.54 | 5156.9 | 0 |
| 1738360800 | 5247.99 | -22.15 | -0.42 | 5279.13 | 5290.66 | 5241.59 | 0 |
| 1738274400 | 5270.14 | 64.22 | 1.23 | 5213.66 | 5281.33 | 5213.14 | 0 |
| 1738188000 | 5205.92 | 10.35 | 0.20 | 5187.45 | 5216.25 | 5180.92 | 0 |
| 1738101600 | 5195.57 | -26.5 | -0.51 | 5198.76 | 5208.28 | 5185.04 | 0 |
| 1738015200 | 5222.07 | -22.89 | -0.44 | 5225.51 | 5248.37 | 5203.01 | 0 |
| 1737756000 | 5244.96 | 24.23 | 0.46 | 5257.31 | 5267.83 | 5239.4399 | 0 |
| 1737669600 | 5220.7299 | -5.12 | -0.10 | 5211.67 | 5222.24 | 5185.15 | 0 |
| 1737583200 | 5225.85 | -24.63 | -0.47 | 5244.28 | 5255.57 | 5225.11 | 0 |
| 1737496800 | 5250.4799 | 74.08 | 1.43 | 5210.61 | 5255.9799 | 5201.4399 | 0 |
| 1737151200 | 5176.4 | 31.48 | 0.61 | 5154.43 | 5196.17 | 5148.27 | 0 |
| 1737064800 | 5144.92 | 27.93 | 0.55 | 5128.93 | 5149.6899 | 5123.95 | 0 |
| 1736978400 | 5116.99 | 40.79 | 0.80 | 5083.18 | 5140.67 | 5081.55 | 0 |
| 1736892000 | 5076.2 | 50.43 | 1.00 | 5056.2299 | 5077.39 | 5039.09 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
