Hot Features
프리미엄
DJ Islamic Market India Index INR (DJIMIN)
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 | 8652.73 | -7.93 | -0.09 | 8646.62 | 8669.73 | 8641.49 | 0 |
| 1737064800 | 8660.66 | 34.45 | 0.40 | 8662.48 | 8671.84 | 8654.2099 | 0 |
| 1736978400 | 8626.2099 | 38.89 | 0.45 | 8609.66 | 8631.3799 | 8597.78 | 0 |
| 1736892000 | 8587.32 | 33.68 | 0.39 | 8568.4599 | 8600.82 | 8562.75 | 0 |
| 1736805600 | 8553.64 | -230.72 | -2.63 | 8571.4 | 8583.37 | 8535.52 | 0 |
| 1736546400 | 8784.36 | -130.69 | -1.47 | 8823.02 | 8823.3799 | 8779.42 | 0 |
| 1736373600 | 8915.05 | -27.84 | -0.31 | 8896.4 | 8928.26 | 8893.2099 | 0 |
| 1736287200 | 8942.89 | 37.46 | 0.42 | 8938.33 | 8960.82 | 8938.33 | 0 |
| 1736200800 | 8905.43 | -160.75 | -1.77 | 8916.73 | 8934.44 | 8887.54 | 0 |
| 1735941600 | 9066.18 | -32.83 | -0.36 | 9079.94 | 9086.26 | 9054.9599 | 0 |
| 1735855200 | 9099.01 | 172.81 | 1.94 | 9064.28 | 9100.81 | 9064.28 | 0 |
| 1735682400 | 8926.2 | -0.37 | -0.00 | 8927.18 | 8947.4 | 8920.29 | 0 |
| 1735596000 | 8926.57 | 1.3 | 0.01 | 8890.29 | 8933.84 | 8873.86 | 0 |
| 1735336800 | 8925.27 | 9.79 | 0.11 | 8947.19 | 8953.83 | 8922.95 | 0 |
| 1735250400 | 8915.48 | 6.88 | 0.08 | 8893.26 | 8921.59 | 8892.97 | 0 |
| 1735077600 | 8908.6 | -3.68 | -0.04 | 8914.03 | 8916.37 | 8896.65 | 0 |
| 1734991200 | 8912.28 | 14.9 | 0.17 | 8894.05 | 8921.9599 | 8887.1 | 0 |
| 1734732000 | 8897.3799 | -176.67 | -1.95 | 8967.37 | 8967.37 | 8883.25 | 0 |
| 1734645600 | 9074.05 | -59.4 | -0.65 | 9068.61 | 9078.41 | 9063.41 | 0 |
| 1734559200 | 9133.45 | -18.1 | -0.20 | 9136.15 | 9143.99 | 9127.26 | 0 |
| 1734472800 | 9151.55 | -86.53 | -0.94 | 9165.55 | 9169.6 | 9143.43 | 0 |
| 1734386400 | 9238.08 | -2.61 | -0.03 | 9233.34 | 9246.6 | 9228.39 | 0 |
| 1734127200 | 9240.69 | 27.56 | 0.30 | 9228.78 | 9247.15 | 9221.5 | 0 |
| 1734040800 | 9213.1299 | -41.81 | -0.45 | 9221.15 | 9224.81 | 9206.09 | 0 |
| 1733954400 | 9254.94 | 31.34 | 0.34 | 9249.24 | 9262.53 | 9242.76 | 0 |
| 1733868000 | 9223.6 | 11.95 | 0.13 | 9198.1299 | 9228.1 | 9196.61 | 0 |
| 1733781600 | 9211.65 | -24.12 | -0.26 | 9205.24 | 9218.76 | 9195.68 | 0 |
| 1733522400 | 9235.77 | 2.41 | 0.03 | 9229.06 | 9239.76 | 9222.98 | 0 |
| 1733436000 | 9233.36 | 70.03 | 0.76 | 9219.2099 | 9259.04 | 9174.23 | 0 |
| 1733349600 | 9163.33 | 16.71 | 0.18 | 9174.81 | 9177.86 | 9145.1299 | 0 |
| 1733263200 | 9146.62 | 65.15 | 0.72 | 9145.72 | 9151.03 | 9134.32 | 0 |
| 1733176800 | 9081.47 | 84.61 | 0.94 | 9063.56 | 9084.62 | 9062.06 | 0 |
| 1732917600 | 8996.86 | -5.15 | -0.06 | 8993.14 | 9011.8799 | 8986.07 | 0 |
| 1732744800 | 9002.01 | 42.1 | 0.47 | 9008.1299 | 9013.11 | 8996.95 | 0 |
| 1732658400 | 8959.91 | 15.95 | 0.18 | 8972.89 | 8981.22 | 8954.8799 | 0 |
| 1732572000 | 8943.9599 | 104.25 | 1.18 | 8945.19 | 8968.03 | 8925.4 | 0 |
| 1732312800 | 8839.7099 | 173 | 2.00 | 8805 | 8849.27 | 8805 | 0 |
| 1732226400 | 8666.7099 | -66.5 | -0.76 | 8664.24 | 8669.56 | 8655.15 | 0 |
| 1732140000 | 8733.2099 | 2.33 | 0.03 | 8730.86 | 8733.54 | 8729.83 | 0 |
| 1732053600 | 8730.8799 | 43.82 | 0.50 | 8832.74 | 8832.76 | 8713.48 | 0 |
| 1731967200 | 8687.06 | -68.56 | -0.78 | 8713.61 | 8714.33 | 8676.4599 | 0 |
| 1731708000 | 8755.62 | -2.75 | -0.03 | 8758.37 | 8759.3 | 8755.25 | 0 |
| 1731621600 | 8758.37 | 14.93 | 0.17 | 8763.15 | 8772.69 | 8750.45 | 0 |
| 1731535200 | 8743.44 | -149.68 | -1.68 | 8784.72 | 8787.9 | 8729.25 | 0 |
| 1731448800 | 8893.12 | -82.4 | -0.92 | 8938.42 | 8949.33 | 8876.7 | 0 |
| 1731362400 | 8975.52 | -46.21 | -0.51 | 8986.83 | 9000.1299 | 8965.95 | 0 |
| 1731103200 | 9021.73 | -63.97 | -0.70 | 9033.04 | 9038.69 | 9002.27 | 0 |
| 1731016800 | 9085.7 | -93.92 | -1.02 | 9101.02 | 9102.77 | 9084.54 | 0 |
| 1730930400 | 9179.62 | 193.77 | 2.16 | 9164.37 | 9181.42 | 9157.64 | 0 |
| 1730844000 | 8985.85 | 17.55 | 0.20 | 8962.56 | 8987.77 | 8960.53 | 0 |
| 1730757600 | 8968.3 | -110.37 | -1.22 | 8945.48 | 8977.01 | 8941.54 | 0 |
| 1730494800 | 9078.67 | 45.64 | 0.51 | 9033.02 | 9103.18 | 9032.43 | 0 |
| 1730408400 | 9033.03 | -37.66 | -0.42 | 9019.36 | 9040.97 | 9011.45 | 0 |
| 1730322000 | 9070.69 | 10.9 | 0.12 | 9121.08 | 9126.57 | 9062.49 | 0 |
| 1730235600 | 9059.79 | 0.95 | 0.01 | 9004.36 | 9066.57 | 8985.87 | 0 |
| 1730149200 | 9058.84 | 55.96 | 0.62 | 9084.94 | 9094.83 | 9049.77 | 0 |
| 1729890000 | 9002.8799 | -99.9 | -1.10 | 9006.05 | 9021.85 | 8966.3799 | 0 |
| 1729803600 | 9102.78 | -47.55 | -0.52 | 9098.19 | 9108.9 | 9082.29 | 0 |
| 1729717200 | 9150.33 | 22.93 | 0.25 | 9212.06 | 9220.17 | 9146.08 | 0 |
| 1729630800 | 9127.4 | -174.12 | -1.87 | 9186.25 | 9186.25 | 9117.3 | 0 |
| 1729544400 | 9301.52 | -95.21 | -1.01 | 9314.86 | 9352.06 | 9290.05 | 0 |
| 1729285200 | 9396.73 | -36.93 | -0.39 | 9400.1 | 9413.68 | 9387.8799 | 0 |
