Hot Features
프리미엄
DJ Islamic Market Euro MidCap (DJIEZM)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 5404.06 | 43.59 | 0.81 | 5391.2 | 5430.66 | 5391.2 | 0 |
| 1737064800 | 5360.47 | 17.56 | 0.33 | 5379.01 | 5388.89 | 5332.08 | 0 |
| 1736978400 | 5342.91 | 62.63 | 1.19 | 5299.51 | 5382.6899 | 5296.62 | 0 |
| 1736892000 | 5280.28 | 40.99 | 0.78 | 5284 | 5292.92 | 5255.21 | 0 |
| 1736805600 | 5239.29 | -18.94 | -0.36 | 5248.32 | 5248.32 | 5196.53 | 0 |
| 1736546400 | 5258.2299 | -69.49 | -1.30 | 5366.86 | 5374.5 | 5249.08 | 0 |
| 1736373600 | 5327.72 | -94.45 | -1.74 | 5395.05 | 5401.14 | 5295.95 | 0 |
| 1736287200 | 5422.17 | -1.24 | -0.02 | 5443.15 | 5474.84 | 5395.01 | 0 |
| 1736200800 | 5423.41 | 131.14 | 2.48 | 5342.41 | 5439.79 | 5332.09 | 0 |
| 1735941600 | 5292.27 | -14.31 | -0.27 | 5293.4399 | 5310.12 | 5265.59 | 0 |
| 1735855200 | 5306.58 | -16.43 | -0.31 | 5326.91 | 5341.14 | 5281.86 | 0 |
| 1735682400 | 5323.01 | -6.45 | -0.12 | 5327.93 | 5345.01 | 5315.76 | 0 |
| 1735596000 | 5329.46 | -23.76 | -0.44 | 5329.65 | 5368.88 | 5299.85 | 0 |
| 1735336800 | 5353.22 | 29.58 | 0.56 | 5326.7299 | 5364.9 | 5320.64 | 0 |
| 1735250400 | 5323.64 | 15.5 | 0.29 | 5309.63 | 5327.65 | 5308.14 | 0 |
| 1735077600 | 5308.14 | 1.54 | 0.03 | 5308.9 | 5318.37 | 5304.4399 | 0 |
| 1734991200 | 5306.6 | -15.43 | -0.29 | 5294.35 | 5327.28 | 5289.31 | 0 |
| 1734732000 | 5322.03 | 38.05 | 0.72 | 5257.49 | 5332.12 | 5231.09 | 0 |
| 1734645600 | 5283.9799 | -69.75 | -1.30 | 5310.45 | 5336.18 | 5279.79 | 0 |
| 1734559200 | 5353.7299 | -60.57 | -1.12 | 5419.99 | 5443.9799 | 5342.53 | 0 |
| 1734472800 | 5414.3 | -30.47 | -0.56 | 5399.38 | 5444.07 | 5399.38 | 0 |
| 1734386400 | 5444.77 | 7.83 | 0.14 | 5430.87 | 5452.31 | 5414.12 | 0 |
| 1734127200 | 5436.9399 | -20.24 | -0.37 | 5462.01 | 5479.14 | 5427.86 | 0 |
| 1734040800 | 5457.18 | -58.35 | -1.06 | 5519.59 | 5528.05 | 5455.4399 | 0 |
| 1733954400 | 5515.53 | 46.34 | 0.85 | 5428.34 | 5524.47 | 5427.27 | 0 |
| 1733868000 | 5469.1899 | -14.46 | -0.26 | 5494.68 | 5496.87 | 5447.35 | 0 |
| 1733781600 | 5483.65 | -1.6 | -0.03 | 5508.99 | 5527.06 | 5482 | 0 |
| 1733522400 | 5485.25 | -10.88 | -0.20 | 5499.6899 | 5518.4799 | 5473.81 | 0 |
| 1733436000 | 5496.13 | 53.11 | 0.98 | 5472.91 | 5497.54 | 5449.4799 | 0 |
| 1733349600 | 5443.02 | 46.33 | 0.86 | 5421.4 | 5464.33 | 5411.91 | 0 |
| 1733263200 | 5396.6899 | 24.53 | 0.46 | 5403.78 | 5421.08 | 5381.7299 | 0 |
| 1733176800 | 5372.16 | -17.5 | -0.32 | 5338.1899 | 5401.1899 | 5332.93 | 0 |
| 1732917600 | 5389.66 | 60.36 | 1.13 | 5354.82 | 5392.16 | 5334 | 0 |
| 1732744800 | 5329.3 | 27.78 | 0.52 | 5296.28 | 5340.24 | 5273.78 | 0 |
| 1732658400 | 5301.52 | -53.8 | -1.00 | 5305.35 | 5362.37 | 5286.88 | 0 |
| 1732572000 | 5355.32 | 73.81 | 1.40 | 5326.91 | 5367.28 | 5326.17 | 0 |
| 1732312800 | 5281.51 | 48.49 | 0.93 | 5268.91 | 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 | 5287.67 | 5287.67 | 5211.9 | 0 |
| 1732053600 | 5259.02 | -43.34 | -0.82 | 5291.91 | 5291.91 | 5195.59 | 0 |
| 1731967200 | 5302.36 | 4.77 | 0.09 | 5326.6899 | 5326.6899 | 5269.96 | 0 |
| 1731708000 | 5297.59 | -52.22 | -0.98 | 5339.21 | 5379.99 | 5291.55 | 0 |
| 1731621600 | 5349.81 | 17.47 | 0.33 | 5335.52 | 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 | 5362.67 | 5380.5 | 5271.53 | 0 |
| 1731362400 | 5443.46 | 33.35 | 0.62 | 5449.75 | 5461.77 | 5430.41 | 0 |
| 1731103200 | 5410.11 | -44.85 | -0.82 | 5437.01 | 5455.76 | 5393.5 | 0 |
| 1731016800 | 5454.96 | 40.28 | 0.74 | 5426.85 | 5490.25 | 5412.85 | 0 |
| 1730930400 | 5414.68 | -165.96 | -2.97 | 5552.15 | 5594.26 | 5402.49 | 0 |
| 1730844000 | 5580.64 | 42.99 | 0.78 | 5523.56 | 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 | 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 | 5581.54 | 5638.74 | 5579.64 | 0 |
| 1729803600 | 5576.18 | 4.37 | 0.08 | 5581.82 | 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 | 5644.51 | 5646.14 | 5597.03 | 0 |
| 1729544400 | 5646.78 | -75.32 | -1.32 | 5732.05 | 5735.2 | 5644.16 | 0 |
| 1729285200 | 5722.1 | 26.64 | 0.47 | 5695.71 | 5723 | 5694.05 | 0 |
