Hot Features
프리미엄
DJ Islamic Market Oil and Gas (DJIENE)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 3166.51 | 18.06 | 0.57 | 3153.33 | 3176.4699 | 3147.9 | 0 |
| 1732226400 | 3148.45 | 21.55 | 0.69 | 3124.62 | 3165.55 | 3123.65 | 0 |
| 1732140000 | 3126.9 | 31.05 | 1.00 | 3095.84 | 3128.4699 | 3094.7 | 0 |
| 1732053600 | 3095.85 | -22.39 | -0.72 | 3122.44 | 3122.44 | 3086.28 | 0 |
| 1731967200 | 3118.2399 | 22.49 | 0.73 | 3088.94 | 3125.88 | 3072.9699 | 0 |
| 1731708000 | 3095.75 | -18.89 | -0.61 | 3116.68 | 3135.64 | 3090.91 | 0 |
| 1731621600 | 3114.64 | 17.49 | 0.56 | 3099.65 | 3120.61 | 3096.42 | 0 |
| 1731535200 | 3097.15 | 14.72 | 0.48 | 3079.05 | 3107.27 | 3050.11 | 0 |
| 1731448800 | 3082.43 | -20.53 | -0.66 | 3099.67 | 3115.65 | 3078.86 | 0 |
| 1731362400 | 3102.96 | 3.15 | 0.10 | 3098.41 | 3119.89 | 3082.56 | 0 |
| 1731103200 | 3099.81 | -5.82 | -0.19 | 3099.56 | 3104.75 | 3078.8 | 0 |
| 1731016800 | 3105.63 | -0.3 | -0.01 | 3110.16 | 3112.25 | 3080.23 | 0 |
| 1730930400 | 3105.93 | 68.01 | 2.24 | 3030.6 | 3121.77 | 3027.4699 | 0 |
| 1730844000 | 3037.92 | 6.79 | 0.22 | 3027.87 | 3044.76 | 3021.12 | 0 |
| 1730757600 | 3031.13 | 44.89 | 1.50 | 2983.02 | 3041.08 | 2982.29 | 0 |
| 1730494800 | 2986.2399 | -9.01 | -0.30 | 2995.88 | 3048.76 | 2982.79 | 0 |
| 1730408400 | 2995.25 | 8.92 | 0.30 | 2985.78 | 3016.2399 | 2982.82 | 0 |
| 1730322000 | 2986.33 | 0.54 | 0.02 | 2986.7399 | 3008.31 | 2981.85 | 0 |
| 1730235600 | 2985.79 | -30.98 | -1.03 | 3015.2199 | 3019.35 | 2978.98 | 0 |
| 1730149200 | 3016.77 | -18.43 | -0.61 | 3037.4 | 3037.79 | 2975.17 | 0 |
| 1729890000 | 3035.2 | 6.33 | 0.21 | 3027.4 | 3049.7399 | 3027.06 | 0 |
| 1729803600 | 3028.87 | -1.89 | -0.06 | 3031.67 | 3044.58 | 3011.9 | 0 |
| 1729717200 | 3030.76 | -15.39 | -0.51 | 3046.84 | 3047.01 | 3013.3 | 0 |
| 1729630800 | 3046.15 | -1.25 | -0.04 | 3044.38 | 3057.67 | 3037.9899 | 0 |
| 1729544400 | 3047.4 | 0.45 | 0.01 | 3048.89 | 3075.75 | 3041.64 | 0 |
| 1729285200 | 3046.95 | -17.93 | -0.59 | 3066.58 | 3067.14 | 3029.7399 | 0 |
| 1729198800 | 3064.88 | 12.49 | 0.41 | 3051.57 | 3068.31 | 3048.63 | 0 |
| 1729112400 | 3052.39 | 9.29 | 0.31 | 3043.13 | 3063.9699 | 3042.62 | 0 |
| 1729026000 | 3043.1 | -98.89 | -3.15 | 3133.08 | 3133.52 | 3040.26 | 0 |
| 1728939600 | 3141.9899 | -5.35 | -0.17 | 3145.31 | 3145.96 | 3125.27 | 0 |
| 1728680400 | 3147.34 | 9.61 | 0.31 | 3138.88 | 3159.7399 | 3132.18 | 0 |
| 1728594000 | 3137.73 | 24.15 | 0.78 | 3115.52 | 3147.51 | 3113.21 | 0 |
| 1728507600 | 3113.58 | -2.72 | -0.09 | 3110.41 | 3121.41 | 3083.4699 | 0 |
| 1728421200 | 3116.3 | -64.71 | -2.03 | 3178.39 | 3181.32 | 3099.65 | 0 |
| 1728334800 | 3181.01 | 10.12 | 0.32 | 3168.52 | 3198.12 | 3166.23 | 0 |
| 1728075600 | 3170.89 | 29.66 | 0.94 | 3142.93 | 3175.96 | 3140.2 | 0 |
| 1727989200 | 3141.23 | 24.94 | 0.80 | 3109.23 | 3142.75 | 3095.55 | 0 |
| 1727902800 | 3116.29 | 28.17 | 0.91 | 3093.67 | 3138.52 | 3088.86 | 0 |
| 1727816400 | 3088.12 | 54.79 | 1.81 | 3029.37 | 3100.7399 | 3003.51 | 0 |
| 1727730000 | 3033.33 | 12.2 | 0.40 | 3018.14 | 3039.04 | 3000.34 | 0 |
| 1727470800 | 3021.13 | 61.01 | 2.06 | 2958.19 | 3024.91 | 2957.7199 | 0 |
| 1727384400 | 2960.12 | -52.83 | -1.75 | 3011.15 | 3012.15 | 2954.1 | 0 |
| 1727298000 | 3012.95 | -57.1 | -1.86 | 3071 | 3072.2199 | 3006.39 | 0 |
| 1727211600 | 3070.05 | 3.49 | 0.11 | 3069.9899 | 3101.7 | 3065.68 | 0 |
| 1727125200 | 3066.56 | 35.51 | 1.17 | 3032.19 | 3081.35 | 3031.55 | 0 |
| 1726866000 | 3031.05 | -5.3 | -0.17 | 3040.76 | 3040.9 | 3005.98 | 0 |
| 1726779600 | 3036.35 | 41.98 | 1.40 | 2998.95 | 3063.2 | 2998.48 | 0 |
| 1726693200 | 2994.37 | 3.87 | 0.13 | 2990.48 | 3024.94 | 2981.16 | 0 |
| 1726606800 | 2990.5 | 40.32 | 1.37 | 2952.18 | 2992.15 | 2947.84 | 0 |
| 1726520400 | 2950.18 | 32.54 | 1.12 | 2917.2199 | 2958.86 | 2917.15 | 0 |
| 1726261200 | 2917.64 | 7.89 | 0.27 | 2912.46 | 2942.5 | 2911.19 | 0 |
| 1726174800 | 2909.75 | 27.62 | 0.96 | 2886.54 | 2917.02 | 2878.56 | 0 |
| 1726088400 | 2882.13 | -12.14 | -0.42 | 2894.7199 | 2895.69 | 2837.42 | 0 |
| 1726002000 | 2894.27 | -60.25 | -2.04 | 2956.91 | 2959.28 | 2877.07 | 0 |
| 1725915600 | 2954.52 | 15.1 | 0.51 | 2935.66 | 2978.35 | 2933.88 | 0 |
| 1725656400 | 2939.42 | -40.38 | -1.36 | 2973 | 2993.18 | 2930.15 | 0 |
| 1725570000 | 2979.8 | -28.59 | -0.95 | 3002.34 | 3021.7399 | 2977.37 | 0 |
| 1725483600 | 3008.39 | -39.31 | -1.29 | 3042.17 | 3058.66 | 3005.46 | 0 |
| 1725397200 | 3047.7 | -79.3 | -2.54 | 3126.33 | 3126.91 | 3036.17 | 0 |
| 1725051600 | 3127 | -10.57 | -0.34 | 3138.36 | 3139.41 | 3097.41 | 0 |
| 1724965200 | 3137.57 | 32.38 | 1.04 | 3105.9899 | 3150.4699 | 3104.01 | 0 |
| 1724878800 | 3105.19 | -24.51 | -0.78 | 3127.18 | 3127.26 | 3094.53 | 0 |
| 1724792400 | 3129.7 | -24.29 | -0.77 | 3157.48 | 3161.55 | 3125.4899 | 0 |
| 1724706000 | 3153.9899 | 41.92 | 1.35 | 3115.98 | 3172.91 | 3114.3 | 0 |
