Hot Features
프리미엄
DJ Islamic Market Euro MidCap (DJIEZM)
DOWI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 | 5281.51 | 48.49 | 0.93 | 5265.02 | 5290.61 | 5194.91 | 0 |
| 1732226400 | 5233.02 | 4.3 | 0.08 | 5208.96 | 5254.1899 | 5180.68 | 0 |
| 1732140000 | 5228.72 | -30.3 | -0.58 | 5287.41 | 5287.41 | 5211.9 | 0 |
| 1732053600 | 5259.02 | -43.34 | -0.82 | 5294.05 | 5294.05 | 5195.59 | 0 |
| 1731967200 | 5302.36 | 4.77 | 0.09 | 5326.54 | 5326.54 | 5269.96 | 0 |
| 1731708000 | 5297.59 | -52.22 | -0.98 | 5338.95 | 5379.99 | 5291.55 | 0 |
| 1731621600 | 5349.81 | 17.47 | 0.33 | 5335.45 | 5387.96 | 5311.18 | 0 |
| 1731535200 | 5332.34 | 46.45 | 0.88 | 5351.4 | 5368.11 | 5285.85 | 0 |
| 1731448800 | 5285.89 | -157.57 | -2.89 | 5363.26 | 5380.5 | 5271.53 | 0 |
| 1731362400 | 5443.46 | 33.35 | 0.62 | 5451.54 | 5461.77 | 5430.41 | 0 |
| 1731103200 | 5410.11 | -44.85 | -0.82 | 5436.21 | 5455.76 | 5393.5 | 0 |
| 1731016800 | 5454.96 | 40.28 | 0.74 | 5427.35 | 5490.25 | 5412.85 | 0 |
| 1730930400 | 5414.68 | -165.96 | -2.97 | 5555.31 | 5594.26 | 5402.49 | 0 |
| 1730844000 | 5580.64 | 42.99 | 0.78 | 5522.93 | 5585.71 | 5521.37 | 0 |
| 1730757600 | 5537.65 | -6.44 | -0.12 | 5574.49 | 5598.02 | 5537.15 | 0 |
| 1730494800 | 5544.09 | 27.32 | 0.50 | 5513.5 | 5564.85 | 5506.22 | 0 |
| 1730408400 | 5516.77 | -22.77 | -0.41 | 5542.63 | 5547.26 | 5466.91 | 0 |
| 1730322000 | 5539.54 | -47.98 | -0.86 | 5588.52 | 5588.52 | 5520.29 | 0 |
| 1730235600 | 5587.52 | -64.61 | -1.14 | 5650.16 | 5672.08 | 5569.41 | 0 |
| 1730149200 | 5652.13 | 40.67 | 0.72 | 5613.42 | 5663.6 | 5604.78 | 0 |
| 1729890000 | 5611.46 | 35.28 | 0.63 | 5581.6 | 5638.74 | 5579.64 | 0 |
| 1729803600 | 5576.18 | 4.37 | 0.08 | 5583.45 | 5606.16 | 5559.35 | 0 |
| 1729717200 | 5571.81 | -38.03 | -0.68 | 5609.34 | 5611.16 | 5552.89 | 0 |
| 1729630800 | 5609.84 | -36.94 | -0.65 | 5644.75 | 5646.14 | 5597.03 | 0 |
| 1729544400 | 5646.78 | -75.32 | -1.32 | 5732.75 | 5735.2 | 5644.16 | 0 |
| 1729285200 | 5722.1 | 26.64 | 0.47 | 5695.71 | 5723 | 5694.05 | 0 |
| 1729198800 | 5695.46 | 47.77 | 0.85 | 5663.66 | 5709.5 | 5663.17 | 0 |
| 1729112400 | 5647.6899 | -16.45 | -0.29 | 5651.9 | 5671.77 | 5631.89 | 0 |
| 1729026000 | 5664.14 | -67.98 | -1.19 | 5742 | 5750.89 | 5649.17 | 0 |
| 1728939600 | 5732.12 | 6.42 | 0.11 | 5726.31 | 5742.6 | 5696.72 | 0 |
| 1728680400 | 5725.7 | 51.16 | 0.90 | 5689.38 | 5735.79 | 5689.07 | 0 |
| 1728594000 | 5674.54 | -38.35 | -0.67 | 5691.27 | 5696.4799 | 5650.36 | 0 |
| 1728507600 | 5712.89 | 33.83 | 0.60 | 5690.16 | 5722.51 | 5686.79 | 0 |
| 1728421200 | 5679.06 | -31.57 | -0.55 | 5664.18 | 5698.41 | 5657.28 | 0 |
| 1728334800 | 5710.63 | 0.61 | 0.01 | 5689.13 | 5722.9 | 5660.67 | 0 |
| 1728075600 | 5710.02 | 26.19 | 0.46 | 5711.04 | 5720.07 | 5683.16 | 0 |
| 1727989200 | 5683.83 | -63.97 | -1.11 | 5717.25 | 5717.7299 | 5660.7 | 0 |
| 1727902800 | 5747.8 | -27.13 | -0.47 | 5765.55 | 5795.49 | 5723.59 | 0 |
| 1727816400 | 5774.93 | -54.29 | -0.93 | 5821.89 | 5850.61 | 5759.17 | 0 |
| 1727730000 | 5829.22 | -46.67 | -0.79 | 5870.6899 | 5877.83 | 5819.36 | 0 |
| 1727470800 | 5875.89 | 45.42 | 0.78 | 5848.03 | 5902 | 5839.97 | 0 |
| 1727384400 | 5830.47 | 96.49 | 1.68 | 5802.49 | 5837.86 | 5795.07 | 0 |
| 1727298000 | 5733.9799 | 15.58 | 0.27 | 5743.06 | 5778.91 | 5728.37 | 0 |
| 1727211600 | 5718.4 | 63.38 | 1.12 | 5679.99 | 5719.4 | 5675.11 | 0 |
| 1727125200 | 5655.02 | 15.43 | 0.27 | 5604.16 | 5678.11 | 5600.04 | 0 |
| 1726866000 | 5639.59 | -92.52 | -1.61 | 5719.14 | 5721.13 | 5622.35 | 0 |
| 1726779600 | 5732.11 | 121.64 | 2.17 | 5681.45 | 5737.66 | 5672.41 | 0 |
| 1726693200 | 5610.47 | -36.14 | -0.64 | 5629.56 | 5648.72 | 5602.45 | 0 |
| 1726606800 | 5646.61 | 20.65 | 0.37 | 5643.79 | 5670.6899 | 5642.05 | 0 |
| 1726520400 | 5625.96 | 24.13 | 0.43 | 5613.42 | 5642.82 | 5611.29 | 0 |
| 1726261200 | 5601.83 | 56.45 | 1.02 | 5578.09 | 5620.34 | 5571.5 | 0 |
| 1726174800 | 5545.38 | 65.67 | 1.20 | 5555.76 | 5557.05 | 5503.02 | 0 |
| 1726088400 | 5479.71 | -16.15 | -0.29 | 5536.65 | 5539.07 | 5448.97 | 0 |
| 1726002000 | 5495.86 | -38.97 | -0.70 | 5541.49 | 5550.86 | 5485.96 | 0 |
| 1725915600 | 5534.83 | 36.39 | 0.66 | 5529.45 | 5548.96 | 5516.55 | 0 |
| 1725656400 | 5498.4399 | -73.72 | -1.32 | 5550.87 | 5598.66 | 5490.87 | 0 |
| 1725570000 | 5572.16 | -47.44 | -0.84 | 5609.14 | 5615.18 | 5560.01 | 0 |
| 1725483600 | 5619.6 | -48.73 | -0.86 | 5600.15 | 5639.05 | 5579.27 | 0 |
| 1725397200 | 5668.33 | -74.4 | -1.30 | 5760.68 | 5763.78 | 5656.1 | 0 |
| 1725051600 | 5742.7299 | -1.2 | -0.02 | 5749.39 | 5766.58 | 5736.79 | 0 |
| 1724965200 | 5743.93 | 55.56 | 0.98 | 5720.16 | 5752.18 | 5701.72 | 0 |
| 1724878800 | 5688.37 | -18.88 | -0.33 | 5701.96 | 5731.99 | 5683.62 | 0 |
| 1724792400 | 5707.25 | -4.09 | -0.07 | 5727.4799 | 5728.14 | 5685.49 | 0 |
| 1724706000 | 5711.34 | -20.09 | -0.35 | 5711.66 | 5728.4 | 5706.87 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
