Hot Features
프리미엄
DJ Islamic Market Global Select Dividend Total Return Index US (DJIGSDT)
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 | 3208.76 | 15.6 | 0.49 | 3206.11 | 3219.9699 | 3200.55 | 0 |
| 1737064800 | 3193.16 | 4.14 | 0.13 | 3187.86 | 3197.2 | 3180.65 | 0 |
| 1736978400 | 3189.02 | 25.16 | 0.80 | 3171.89 | 3203.12 | 3170.77 | 0 |
| 1736892000 | 3163.86 | 14.19 | 0.45 | 3166.7199 | 3166.7199 | 3151.15 | 0 |
| 1736805600 | 3149.67 | -6.61 | -0.21 | 3145.63 | 3149.67 | 3137.01 | 0 |
| 1736546400 | 3156.28 | -33.98 | -1.07 | 3182.88 | 3185.85 | 3153.12 | 0 |
| 1736373600 | 3190.26 | -12.67 | -0.40 | 3194.77 | 3196.96 | 3169.57 | 0 |
| 1736287200 | 3202.93 | 0.16 | 0.00 | 3202.14 | 3216.19 | 3198.81 | 0 |
| 1736200800 | 3202.77 | 5.5 | 0.17 | 3192.37 | 3216.68 | 3188.82 | 0 |
| 1735941600 | 3197.27 | 2.14 | 0.07 | 3196.06 | 3201.58 | 3190.03 | 0 |
| 1735855200 | 3195.13 | 1.29 | 0.04 | 3196.7199 | 3212.35 | 3189.92 | 0 |
| 1735682400 | 3193.84 | 2.34 | 0.07 | 3194.17 | 3198.86 | 3185.45 | 0 |
| 1735596000 | 3191.5 | -13.34 | -0.42 | 3200.5 | 3208.46 | 3179.37 | 0 |
| 1735336800 | 3204.84 | -2.43 | -0.08 | 3205.69 | 3214.68 | 3199.62 | 0 |
| 1735250400 | 3207.27 | 5.23 | 0.16 | 3207.55 | 3208.83 | 3201.64 | 0 |
| 1735077600 | 3202.04 | 6.86 | 0.21 | 3197.87 | 3202.31 | 3194.92 | 0 |
| 1734991200 | 3195.18 | 15.73 | 0.49 | 3188.84 | 3196.27 | 3180.17 | 0 |
| 1734732000 | 3179.45 | 17.47 | 0.55 | 3155.36 | 3190.62 | 3151.26 | 0 |
| 1734645600 | 3161.98 | -42.44 | -1.32 | 3180.37 | 3186.69 | 3159.41 | 0 |
| 1734559200 | 3204.42 | -56.3 | -1.73 | 3256.7 | 3258.06 | 3204.15 | 0 |
| 1734472800 | 3260.7199 | -15.78 | -0.48 | 3260.89 | 3268.05 | 3258.06 | 0 |
| 1734386400 | 3276.5 | -29.16 | -0.88 | 3292.76 | 3293.38 | 3276.46 | 0 |
| 1734127200 | 3305.66 | -33.21 | -0.99 | 3322.61 | 3323.45 | 3299.94 | 0 |
| 1734040800 | 3338.87 | -18.66 | -0.56 | 3364.32 | 3365.81 | 3338.26 | 0 |
| 1733954400 | 3357.53 | -9.84 | -0.29 | 3356.65 | 3367.7 | 3354.03 | 0 |
| 1733868000 | 3367.37 | -16.92 | -0.50 | 3377.78 | 3382.52 | 3363.76 | 0 |
| 1733781600 | 3384.29 | 1.1 | 0.03 | 3380.32 | 3403.87 | 3379.2 | 0 |
| 1733522400 | 3383.19 | -27.19 | -0.80 | 3400.57 | 3406.83 | 3379.69 | 0 |
| 1733436000 | 3410.38 | 28.34 | 0.84 | 3409.03 | 3412.87 | 3399.88 | 0 |
| 1733349600 | 3382.04 | -11.72 | -0.35 | 3389.89 | 3390.02 | 3378.29 | 0 |
| 1733263200 | 3393.76 | 14.66 | 0.43 | 3404.89 | 3407.47 | 3391.22 | 0 |
| 1733176800 | 3379.1 | 8.98 | 0.27 | 3381.64 | 3390.07 | 3364.96 | 0 |
| 1732917600 | 3370.12 | 33.23 | 1.00 | 3358.57 | 3371.96 | 3352.43 | 0 |
| 1732744800 | 3336.89 | 18.98 | 0.57 | 3337.57 | 3347.05 | 3333.56 | 0 |
| 1732658400 | 3317.91 | -17.91 | -0.54 | 3323.07 | 3335.7199 | 3307.4 | 0 |
| 1732572000 | 3335.82 | 12.23 | 0.37 | 3324.69 | 3343.28 | 3323.43 | 0 |
| 1732312800 | 3323.59 | 15.85 | 0.48 | 3314.56 | 3324.13 | 3300.82 | 0 |
| 1732226400 | 3307.7399 | 5.95 | 0.18 | 3297.96 | 3311.37 | 3295.32 | 0 |
| 1732140000 | 3301.79 | -6.32 | -0.19 | 3309.28 | 3309.56 | 3291.54 | 0 |
| 1732053600 | 3308.11 | -6.76 | -0.20 | 3319.8 | 3320 | 3297.42 | 0 |
| 1731967200 | 3314.87 | 20.02 | 0.61 | 3299.85 | 3316.77 | 3288.83 | 0 |
| 1731708000 | 3294.85 | 0.21 | 0.01 | 3293.36 | 3309.19 | 3292.57 | 0 |
| 1731621600 | 3294.64 | -3 | -0.09 | 3286.64 | 3308.88 | 3282.93 | 0 |
| 1731535200 | 3297.64 | -28.19 | -0.85 | 3311.5 | 3318.55 | 3295.11 | 0 |
| 1731448800 | 3325.83 | -56.68 | -1.68 | 3354.29 | 3356.03 | 3317.92 | 0 |
| 1731362400 | 3382.51 | -40.08 | -1.17 | 3403.64 | 3406.04 | 3381.29 | 0 |
| 1731103200 | 3422.59 | -48.36 | -1.39 | 3447.06 | 3450.97 | 3415.19 | 0 |
| 1731016800 | 3470.95 | 55.52 | 1.63 | 3451.55 | 3475.77 | 3447.46 | 0 |
| 1730930400 | 3415.43 | -51.4 | -1.48 | 3437.47 | 3447.44 | 3401.53 | 0 |
| 1730844000 | 3466.83 | 30.67 | 0.89 | 3453.68 | 3466.96 | 3450.94 | 0 |
| 1730757600 | 3436.16 | 21.68 | 0.63 | 3441 | 3452.79 | 3433.19 | 0 |
| 1730494800 | 3414.48 | -13.04 | -0.38 | 3417.39 | 3438.99 | 3414.22 | 0 |
| 1730408400 | 3427.52 | -34.89 | -1.01 | 3459.74 | 3461.06 | 3416.55 | 0 |
| 1730322000 | 3462.41 | -37.86 | -1.08 | 3468.03 | 3480.59 | 3456.38 | 0 |
| 1730235600 | 3500.27 | 5.26 | 0.15 | 3510.7 | 3515.9 | 3493.76 | 0 |
| 1730149200 | 3495.01 | 15.86 | 0.46 | 3488.08 | 3502.91 | 3487.18 | 0 |
| 1729890000 | 3479.15 | -2.29 | -0.07 | 3482.39 | 3495.28 | 3477.94 | 0 |
| 1729803600 | 3481.44 | 8.61 | 0.25 | 3491.36 | 3497.56 | 3470.22 | 0 |
| 1729717200 | 3472.83 | -20.73 | -0.59 | 3489.75 | 3490.78 | 3463.03 | 0 |
| 1729630800 | 3493.56 | -13.55 | -0.39 | 3502.32 | 3502.68 | 3490.22 | 0 |
| 1729544400 | 3507.11 | -30.38 | -0.86 | 3537.08 | 3538.08 | 3505.58 | 0 |
| 1729285200 | 3537.49 | 14.16 | 0.40 | 3531.85 | 3538.93 | 3528.08 | 0 |
