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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729198800 | 3523.33 | -17.03 | -0.48 | 3523.97 | 3537.14 | 3521.44 | 0 |
| 1729112400 | 3540.36 | -2.31 | -0.07 | 3538.16 | 3553.09 | 3532.91 | 0 |
| 1729026000 | 3542.67 | -12.09 | -0.34 | 3554.64 | 3566.78 | 3542 | 0 |
| 1728939600 | 3554.76 | -2.11 | -0.06 | 3553.12 | 3555.8 | 3538.95 | 0 |
| 1728680400 | 3556.87 | 4.08 | 0.11 | 3545.89 | 3559.99 | 3544.16 | 0 |
| 1728594000 | 3552.79 | 8.73 | 0.25 | 3553.12 | 3553.96 | 3540.95 | 0 |
| 1728507600 | 3544.06 | 2.69 | 0.08 | 3542.54 | 3548.09 | 3534.74 | 0 |
| 1728421200 | 3541.37 | -64.19 | -1.78 | 3551.12 | 3554.63 | 3530.18 | 0 |
| 1728334800 | 3605.56 | 8.23 | 0.23 | 3604.23 | 3613.35 | 3600.86 | 0 |
| 1728075600 | 3597.33 | 8.19 | 0.23 | 3606.85 | 3608.67 | 3587.92 | 0 |
| 1727989200 | 3589.14 | -27.91 | -0.77 | 3604.64 | 3604.86 | 3582.76 | 0 |
| 1727902800 | 3617.05 | -10.88 | -0.30 | 3632.48 | 3637.57 | 3613.5 | 0 |
| 1727816400 | 3627.93 | -6.77 | -0.19 | 3629.98 | 3634.39 | 3616.55 | 0 |
| 1727730000 | 3634.7 | -22.05 | -0.60 | 3658.22 | 3658.7 | 3622.49 | 0 |
| 1727470800 | 3656.75 | 38.6 | 1.07 | 3641.84 | 3665.05 | 3640.4 | 0 |
| 1727384400 | 3618.15 | 67.43 | 1.90 | 3594.04 | 3620.89 | 3592.49 | 0 |
| 1727298000 | 3550.72 | -23.47 | -0.66 | 3577.07 | 3578.6 | 3550.19 | 0 |
| 1727211600 | 3574.19 | 48.16 | 1.37 | 3549.55 | 3574.96 | 3547.75 | 0 |
| 1727125200 | 3526.03 | 7.28 | 0.21 | 3509.45 | 3530.93 | 3508.13 | 0 |
| 1726866000 | 3518.75 | -26.56 | -0.75 | 3542.93 | 3542.93 | 3509.2 | 0 |
| 1726779600 | 3545.31 | 44.21 | 1.26 | 3529.05 | 3548.11 | 3526.13 | 0 |
| 1726693200 | 3501.1 | -1.82 | -0.05 | 3505.56 | 3535.8 | 3496.82 | 0 |
| 1726606800 | 3502.92 | 8.04 | 0.23 | 3510.86 | 3518.95 | 3500.21 | 0 |
| 1726520400 | 3494.88 | 20.69 | 0.60 | 3482.19 | 3497.39 | 3481.89 | 0 |
| 1726261200 | 3474.19 | 26.75 | 0.78 | 3460.94 | 3481.4 | 3458.97 | 0 |
| 1726174800 | 3447.44 | 44.07 | 1.29 | 3424.09 | 3447.44 | 3421.02 | 0 |
| 1726088400 | 3403.37 | -14.92 | -0.44 | 3420.78 | 3421.52 | 3383.89 | 0 |
| 1726002000 | 3418.29 | -5.14 | -0.15 | 3424 | 3427.25 | 3406.93 | 0 |
| 1725915600 | 3423.43 | -3.55 | -0.10 | 3418.71 | 3431.93 | 3409.52 | 0 |
| 1725656400 | 3426.98 | -32.69 | -0.94 | 3458.77 | 3466.54 | 3424.71 | 0 |
| 1725570000 | 3459.67 | 1.2 | 0.03 | 3464.09 | 3478.16 | 3456.89 | 0 |
| 1725483600 | 3458.47 | -19.86 | -0.57 | 3453.86 | 3466.94 | 3449.33 | 0 |
| 1725397200 | 3478.33 | -48.09 | -1.36 | 3520.94 | 3521.47 | 3474.78 | 0 |
| 1725051600 | 3526.42 | 2.65 | 0.08 | 3533.19 | 3536.19 | 3511.7 | 0 |
| 1724965200 | 3523.77 | 20.89 | 0.60 | 3519.09 | 3532.27 | 3511.25 | 0 |
| 1724878800 | 3502.88 | -27.84 | -0.79 | 3517.02 | 3518.71 | 3498.42 | 0 |
| 1724792400 | 3530.72 | 3.44 | 0.10 | 3530.01 | 3532.75 | 3521.71 | 0 |
| 1724706000 | 3527.28 | 2.84 | 0.08 | 3524.2 | 3534.12 | 3521.44 | 0 |
| 1724446800 | 3524.44 | 45.31 | 1.30 | 3485.88 | 3525.01 | 3482.67 | 0 |
| 1724360400 | 3479.13 | -15.38 | -0.44 | 3494.59 | 3499.26 | 3475.19 | 0 |
| 1724274000 | 3494.51 | 25.11 | 0.72 | 3475.93 | 3502.36 | 3470.97 | 0 |
