Hot Features
프리미엄
DJ Islamic Market World Emerging Markets (DJIEMG)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 2885.7399 | 16.55 | 0.58 | 2879.91 | 2889.4899 | 2879.17 | 0 |
| 1737064800 | 2869.19 | 33.36 | 1.18 | 2869.7399 | 2870.62 | 2867.58 | 0 |
| 1736978400 | 2835.83 | -8.2 | -0.29 | 2828.5 | 2837.2 | 2827.6 | 0 |
| 1736892000 | 2844.03 | 42.12 | 1.50 | 2841.38 | 2845.64 | 2838.8 | 0 |
| 1736805600 | 2801.91 | -53.83 | -1.88 | 2806.39 | 2806.8 | 2799.33 | 0 |
| 1736546400 | 2855.7399 | -42.49 | -1.47 | 2868.19 | 2868.41 | 2855.71 | 0 |
| 1736373600 | 2898.23 | -30.19 | -1.03 | 2899.73 | 2902.68 | 2896.9699 | 0 |
| 1736287200 | 2928.42 | 8.81 | 0.30 | 2931.1 | 2933.9699 | 2927.35 | 0 |
| 1736200800 | 2919.61 | 22.84 | 0.79 | 2914.7199 | 2922.7199 | 2912.85 | 0 |
| 1735941600 | 2896.77 | 2.86 | 0.10 | 2897.56 | 2899.69 | 2896.13 | 0 |
| 1735855200 | 2893.91 | -17.1 | -0.59 | 2892.36 | 2896.4699 | 2892.28 | 0 |
| 1735682400 | 2911.01 | -11.18 | -0.38 | 2910.35 | 2914.06 | 2907.25 | 0 |
| 1735596000 | 2922.19 | -6.58 | -0.22 | 2918.93 | 2925.94 | 2917.27 | 0 |
| 1735336800 | 2928.77 | -0.8 | -0.03 | 2929.19 | 2930.9699 | 2926.63 | 0 |
| 1735250400 | 2929.57 | 3.71 | 0.13 | 2929.4 | 2931.7199 | 2928.95 | 0 |
| 1735077600 | 2925.86 | 7.25 | 0.25 | 2925.69 | 2927.25 | 2924.32 | 0 |
| 1734991200 | 2918.61 | 23.85 | 0.82 | 2916.31 | 2919.2 | 2915.38 | 0 |
| 1734732000 | 2894.76 | -32.5 | -1.11 | 2896.15 | 2897.51 | 2889.2199 | 0 |
| 1734645600 | 2927.26 | -21.97 | -0.74 | 2926.46 | 2929.78 | 2926.2399 | 0 |
| 1734559200 | 2949.23 | 2.1 | 0.07 | 2961.71 | 2962.26 | 2949.2199 | 0 |
| 1734472800 | 2947.13 | -16.37 | -0.55 | 2949.4699 | 2949.7199 | 2945 | 0 |
| 1734386400 | 2963.5 | -8.07 | -0.27 | 2967.15 | 2968.57 | 2962.98 | 0 |
| 1734127200 | 2971.57 | -16 | -0.54 | 2973.3 | 2975.91 | 2970.44 | 0 |
| 1734040800 | 2987.57 | 10.46 | 0.35 | 2993.61 | 2993.64 | 2987.33 | 0 |
| 1733954400 | 2977.11 | -11.24 | -0.38 | 2975.45 | 2978.85 | 2974.5 | 0 |
| 1733868000 | 2988.35 | -13.1 | -0.44 | 2991.31 | 2993.36 | 2987.27 | 0 |
| 1733781600 | 3001.45 | 36.59 | 1.23 | 2989.76 | 3004.58 | 2989.31 | 0 |
| 1733522400 | 2964.86 | 5.89 | 0.20 | 2966.58 | 2969.71 | 2964.11 | 0 |
| 1733436000 | 2958.9699 | 6.2 | 0.21 | 2955.59 | 2959.07 | 2950.07 | 0 |
| 1733349600 | 2952.77 | 17.34 | 0.59 | 2952.45 | 2954.77 | 2948.46 | 0 |
| 1733263200 | 2935.43 | 21.5 | 0.74 | 2934.77 | 2937.4899 | 2929.98 | 0 |
| 1733176800 | 2913.93 | 36.38 | 1.26 | 2908.67 | 2915.01 | 2908.51 | 0 |
| 1732917600 | 2877.55 | -9.66 | -0.33 | 2878.9699 | 2880.31 | 2874.69 | 0 |
| 1732744800 | 2887.21 | 9.04 | 0.31 | 2889.77 | 2889.95 | 2885.2399 | 0 |
| 1732658400 | 2878.17 | -16.85 | -0.58 | 2881.39 | 2882.58 | 2877.3 | 0 |
| 1732572000 | 2895.02 | 7.97 | 0.28 | 2894.9699 | 2898.2199 | 2892.65 | 0 |
| 1732312800 | 2887.05 | 11.15 | 0.39 | 2887.02 | 2889.45 | 2884.06 | 0 |
| 1732226400 | 2875.9 | -28.17 | -0.97 | 2884.05 | 2885.25 | 2875.2 | 0 |
| 1732140000 | 2904.07 | -8.86 | -0.30 | 2905.41 | 2906.59 | 2901.1 | 0 |
| 1732053600 | 2912.93 | 28.36 | 0.98 | 2920.58 | 2920.67 | 2909.18 | 0 |
| 1731967200 | 2884.57 | -9.36 | -0.32 | 2864.93 | 2884.83 | 2857.53 | 0 |
| 1731708000 | 2893.93 | -4.22 | -0.15 | 2894.09 | 2896.33 | 2891.64 | 0 |
| 1731621600 | 2898.15 | -34.35 | -1.17 | 2901.79 | 2902.52 | 2896.12 | 0 |
| 1731535200 | 2932.5 | -24.16 | -0.82 | 2937.75 | 2939.4699 | 2931.68 | 0 |
| 1731448800 | 2956.66 | -58.36 | -1.94 | 2963.93 | 2965.16 | 2953.78 | 0 |
| 1731362400 | 3015.02 | -15.28 | -0.50 | 3022.42 | 3023.78 | 3013.01 | 0 |
| 1731103200 | 3030.3 | -15.18 | -0.50 | 3044.14 | 3046.12 | 3026.41 | 0 |
| 1731016800 | 3045.48 | 28.86 | 0.96 | 3034.55 | 3047.48 | 3032.4899 | 0 |
| 1730930400 | 3016.62 | -11.68 | -0.39 | 3023.2399 | 3027.4699 | 3009.85 | 0 |
| 1730844000 | 3028.3 | 31.44 | 1.05 | 3022.19 | 3029.19 | 3021.92 | 0 |
| 1730757600 | 2996.86 | 12.54 | 0.42 | 2994.06 | 3000.41 | 2992.63 | 0 |
| 1730494800 | 2984.32 | -1.66 | -0.06 | 2980.89 | 2992.65 | 2980.68 | 0 |
| 1730408400 | 2985.98 | -7.78 | -0.26 | 2989.2199 | 2990.57 | 2983.36 | 0 |
| 1730322000 | 2993.76 | -16.69 | -0.55 | 2999.42 | 3000.28 | 2991.86 | 0 |
| 1730235600 | 3010.45 | -7.12 | -0.24 | 3005.84 | 3012.16 | 3003.79 | 0 |
| 1730149200 | 3017.57 | 7.47 | 0.25 | 3018.71 | 3019.31 | 3014.21 | 0 |
| 1729890000 | 3010.1 | 7.75 | 0.26 | 3009.75 | 3012.14 | 3005.37 | 0 |
| 1729803600 | 3002.35 | -23.6 | -0.78 | 3002.64 | 3003.6 | 3000.26 | 0 |
| 1729717200 | 3025.95 | -4.97 | -0.16 | 3037.9699 | 3038.29 | 3024.15 | 0 |
| 1729630800 | 3030.92 | -8.92 | -0.29 | 3034.33 | 3035.12 | 3028.2199 | 0 |
| 1729544400 | 3039.84 | -13.47 | -0.44 | 3045.2 | 3048.66 | 3039.14 | 0 |
| 1729285200 | 3053.31 | 59.87 | 2.00 | 3050.64 | 3057.46 | 3049.16 | 0 |
