Hot Features
프리미엄
DJ Islamic Market World MidCap (DJIMID)
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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 5239.68 | 4.35 | 0.08 | 5236.83 | 5246.2 | 5215.1 | 0 |
| 1738792800 | 5235.33 | 46.78 | 0.90 | 5194.87 | 5237.97 | 5193.41 | 0 |
| 1738706400 | 5188.55 | 11.94 | 0.23 | 5177.6 | 5197.58 | 5171.4 | 0 |
| 1738620000 | 5176.61 | -46 | -0.88 | 5183.4399 | 5191.46 | 5119.55 | 0 |
| 1738360800 | 5222.61 | -29.02 | -0.55 | 5252.52 | 5273.85 | 5220.29 | 0 |
| 1738274400 | 5251.63 | 65.89 | 1.27 | 5192.21 | 5265.5 | 5191.15 | 0 |
| 1738188000 | 5185.74 | -5 | -0.10 | 5198.93 | 5202.9799 | 5175.67 | 0 |
| 1738101600 | 5190.74 | 11.64 | 0.22 | 5172.89 | 5200.4799 | 5154.9399 | 0 |
| 1738015200 | 5179.1 | -85.3 | -1.62 | 5248.3 | 5257.84 | 5163.4 | 0 |
| 1737756000 | 5264.4 | -6.66 | -0.13 | 5280.96 | 5281.97 | 5256.29 | 0 |
| 1737669600 | 5271.06 | 24.01 | 0.46 | 5247.39 | 5271.79 | 5233.03 | 0 |
| 1737583200 | 5247.05 | 18.65 | 0.36 | 5230.88 | 5259.21 | 5230.8 | 0 |
| 1737496800 | 5228.4 | 77.01 | 1.49 | 5166.96 | 5229.83 | 5163.74 | 0 |
| 1737151200 | 5151.39 | 25.93 | 0.51 | 5128.83 | 5165.91 | 5127.55 | 0 |
| 1737064800 | 5125.46 | 37.29 | 0.73 | 5096.32 | 5133.01 | 5087.51 | 0 |
| 1736978400 | 5088.17 | 43.08 | 0.85 | 5047.22 | 5117 | 5046.55 | 0 |
| 1736892000 | 5045.09 | 37.34 | 0.75 | 5020.25 | 5053.76 | 5014.6899 | 0 |
| 1736805600 | 5007.75 | -3.86 | -0.08 | 4996.5 | 5008.09 | 4964.18 | 0 |
| 1736546400 | 5011.61 | -61.04 | -1.20 | 5065.47 | 5066.46 | 5003.9799 | 0 |
| 1736373600 | 5072.65 | 1.91 | 0.04 | 5063.85 | 5075.09 | 5033.4 | 0 |
| 1736287200 | 5070.74 | -17.62 | -0.35 | 5097.08 | 5116.02 | 5056.96 | 0 |
| 1736200800 | 5088.36 | 24.15 | 0.48 | 5065.59 | 5119.87 | 5063.81 | 0 |
| 1735941600 | 5064.21 | 44.62 | 0.89 | 5017.81 | 5069.79 | 5016.1899 | 0 |
| 1735855200 | 5019.59 | -4.91 | -0.10 | 5024.6899 | 5059.99 | 5001.26 | 0 |
| 1735682400 | 5024.5 | -10.94 | -0.22 | 5033.95 | 5049.03 | 5015.41 | 0 |
| 1735596000 | 5035.4399 | -39.56 | -0.78 | 5070.62 | 5076.29 | 5002.28 | 0 |
| 1735336800 | 5075 | -27.11 | -0.53 | 5105.27 | 5108.6 | 5054.05 | 0 |
| 1735250400 | 5102.11 | -0.87 | -0.02 | 5104.39 | 5108.77 | 5086.33 | 0 |
| 1735077600 | 5102.9799 | 29.97 | 0.59 | 5072.47 | 5103.4399 | 5069.95 | 0 |
| 1734991200 | 5073.01 | 1.27 | 0.03 | 5073.12 | 5077.1 | 5040.97 | 0 |
| 1734732000 | 5071.74 | 43.46 | 0.86 | 5022.74 | 5096.51 | 5001.59 | 0 |
| 1734645600 | 5028.28 | -29.77 | -0.59 | 5044.65 | 5081.01 | 5023.99 | 0 |
| 1734559200 | 5058.05 | -133.47 | -2.57 | 5192.97 | 5194.6 | 5056.54 | 0 |
| 1734472800 | 5191.52 | -42.4 | -0.81 | 5227.51 | 5229.91 | 5186.16 | 0 |
| 1734386400 | 5233.92 | -6.48 | -0.12 | 5235.52 | 5253.4799 | 5223.55 | 0 |
| 1734127200 | 5240.4 | -28.17 | -0.53 | 5263.82 | 5265.76 | 5231.9399 | 0 |
| 1734040800 | 5268.57 | -20.46 | -0.39 | 5291.57 | 5292.1899 | 5267.96 | 0 |
| 1733954400 | 5289.03 | 20.27 | 0.38 | 5267.59 | 5301.82 | 5266.21 | 0 |
| 1733868000 | 5268.76 | -45.59 | -0.86 | 5313.47 | 5314.6 | 5263.1899 | 0 |
| 1733781600 | 5314.35 | -19 | -0.36 | 5335.93 | 5347.72 | 5313 | 0 |
| 1733522400 | 5333.35 | 1.68 | 0.03 | 5328.27 | 5353.09 | 5326.65 | 0 |
| 1733436000 | 5331.67 | -24.56 | -0.46 | 5361.85 | 5361.85 | 5330.16 | 0 |
| 1733349600 | 5356.2299 | 37.16 | 0.70 | 5320.95 | 5360.8 | 5318.4399 | 0 |
| 1733263200 | 5319.07 | 1.36 | 0.03 | 5328.43 | 5331.05 | 5308.22 | 0 |
| 1733176800 | 5317.71 | 10.48 | 0.20 | 5304.86 | 5324.17 | 5299.42 | 0 |
| 1732917600 | 5307.2299 | 18.64 | 0.35 | 5295.13 | 5314.78 | 5291.1 | 0 |
| 1732744800 | 5288.59 | -13.58 | -0.26 | 5304.46 | 5315.55 | 5282.95 | 0 |
| 1732658400 | 5302.17 | -10.77 | -0.20 | 5304.68 | 5311.5 | 5285.24 | 0 |
| 1732572000 | 5312.9399 | 45.3 | 0.86 | 5278.61 | 5331.54 | 5277.82 | 0 |
| 1732312800 | 5267.64 | 46.96 | 0.90 | 5227.49 | 5270.47 | 5219.56 | 0 |
| 1732226400 | 5220.68 | 62.85 | 1.22 | 5156.14 | 5228.18 | 5153.68 | 0 |
| 1732140000 | 5157.83 | 9.08 | 0.18 | 5151.4 | 5158.78 | 5121.3 | 0 |
| 1732053600 | 5148.75 | 15.12 | 0.29 | 5143.89 | 5154.36 | 5106.36 | 0 |
| 1731967200 | 5133.63 | 16.52 | 0.32 | 5113.25 | 5143.91 | 5097.15 | 0 |
| 1731708000 | 5117.11 | -57.69 | -1.11 | 5172.6 | 5177.9799 | 5113.84 | 0 |
| 1731621600 | 5174.8 | -45.64 | -0.87 | 5210.74 | 5217.26 | 5172.35 | 0 |
| 1731535200 | 5220.4399 | -5.04 | -0.10 | 5218.07 | 5246.34 | 5214.57 | 0 |
| 1731448800 | 5225.4799 | -52.9 | -1.00 | 5261.58 | 5263.41 | 5210.34 | 0 |
| 1731362400 | 5278.38 | 10.79 | 0.20 | 5266.66 | 5287.53 | 5263.53 | 0 |
| 1731103200 | 5267.59 | -2.82 | -0.05 | 5265.74 | 5274.6899 | 5251.05 | 0 |
| 1731016800 | 5270.41 | 50.53 | 0.97 | 5231.13 | 5279.34 | 5229.66 | 0 |
