Hot Features
프리미엄
DJ Islamic Market India Index USD (DJIMIND)
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 |
|---|---|---|---|---|---|---|---|
| 1738274400 | 4595.17 | 10.74 | 0.23 | 4579.18 | 4597.99 | 4571.25 | 0 |
| 1738188000 | 4584.43 | 83.56 | 1.86 | 4580.82 | 4590.93 | 4574.63 | 0 |
| 1738101600 | 4500.87 | -39.78 | -0.88 | 4523.34 | 4537.31 | 4495.12 | 0 |
| 1738015200 | 4540.65 | -118.85 | -2.55 | 4544.4399 | 4546.99 | 4531.9799 | 0 |
| 1737756000 | 4659.5 | -41.84 | -0.89 | 4679.18 | 4685.01 | 4654.57 | 0 |
| 1737669600 | 4701.34 | 52.01 | 1.12 | 4699.9399 | 4701.84 | 4690.43 | 0 |
| 1737583200 | 4649.33 | 0.33 | 0.01 | 4616.74 | 4656.8 | 4614.09 | 0 |
| 1737496800 | 4649 | -74.67 | -1.58 | 4686.41 | 4689.89 | 4643.95 | 0 |
| 1737151200 | 4723.67 | -3.78 | -0.08 | 4717.37 | 4730.41 | 4715.08 | 0 |
| 1737064800 | 4727.45 | 8.45 | 0.18 | 4731.72 | 4736.36 | 4723.74 | 0 |
| 1736978400 | 4719 | 29.39 | 0.63 | 4710.77 | 4723.34 | 4702.31 | 0 |
| 1736892000 | 4689.61 | 27.04 | 0.58 | 4676.92 | 4690.74 | 4673.49 | 0 |
| 1736805600 | 4662.57 | -156.53 | -3.25 | 4684.2299 | 4688.78 | 4660.78 | 0 |
| 1736546400 | 4819.1 | -85.73 | -1.75 | 4852 | 4852.82 | 4818.9399 | 0 |
| 1736373600 | 4904.83 | -23.64 | -0.48 | 4897.1899 | 4913.68 | 4895.81 | 0 |
| 1736287200 | 4928.47 | 18.07 | 0.37 | 4927.75 | 4940.4 | 4927.15 | 0 |
| 1736200800 | 4910.4 | -84.47 | -1.69 | 4910.49 | 4919.47 | 4893.83 | 0 |
| 1735941600 | 4994.87 | -18.76 | -0.37 | 5001.38 | 5005.86 | 4989.74 | 0 |
| 1735855200 | 5013.63 | 84.38 | 1.71 | 4997.11 | 5016.2299 | 4997.1 | 0 |
| 1735682400 | 4929.25 | -4.81 | -0.10 | 4928.76 | 4940.13 | 4923.62 | 0 |
| 1735596000 | 4934.06 | -2.75 | -0.06 | 4910.2299 | 4936.36 | 4901.86 | 0 |
| 1735336800 | 4936.81 | -5.14 | -0.10 | 4935.06 | 4948.13 | 4928.7 | 0 |
| 1735250400 | 4941.95 | -1.72 | -0.03 | 4929.83 | 4944.92 | 4929.12 | 0 |
| 1735077600 | 4943.67 | -6.4 | -0.13 | 4944.29 | 4946.24 | 4935.77 | 0 |
| 1734991200 | 4950.07 | 0.77 | 0.02 | 4940.33 | 4955.22 | 4936 | 0 |
| 1734732000 | 4949.3 | -89.03 | -1.77 | 4986.36 | 4986.4799 | 4938.93 | 0 |
| 1734645600 | 5038.33 | -46.18 | -0.91 | 5037.9399 | 5042.9799 | 5035.08 | 0 |
| 1734559200 | 5084.51 | -7.79 | -0.15 | 5083.63 | 5089.88 | 5077.06 | 0 |
| 1734472800 | 5092.3 | -49.06 | -0.95 | 5100.4 | 5102.46 | 5088.45 | 0 |
| 1734386400 | 5141.36 | -8.01 | -0.16 | 5143.7299 | 5149.9 | 5140.75 | 0 |
| 1734127200 | 5149.37 | 18.69 | 0.36 | 5143.66 | 5152.81 | 5139.95 | 0 |
| 1734040800 | 5130.68 | -25.83 | -0.50 | 5135.16 | 5137.33 | 5126.7299 | 0 |
| 1733954400 | 5156.51 | 20.33 | 0.40 | 5149.91 | 5160.37 | 5147.1899 | 0 |
| 1733868000 | 5136.18 | 5.84 | 0.11 | 5122.87 | 5139.59 | 5121.96 | 0 |
| 1733781600 | 5130.34 | -22.84 | -0.44 | 5135.16 | 5142.5 | 5128.31 | 0 |
| 1733522400 | 5153.18 | 1.95 | 0.04 | 5151.12 | 5156.63 | 5147.75 | 0 |
| 1733436000 | 5151.2299 | 39.61 | 0.77 | 5142.79 | 5164.4 | 5117.64 | 0 |
| 1733349600 | 5111.62 | 8.09 | 0.16 | 5118.84 | 5119.76 | 5101.77 | 0 |
| 1733263200 | 5103.53 | 39.34 | 0.78 | 5103.66 | 5106.96 | 5098.97 | 0 |
| 1733176800 | 5064.1899 | 37.69 | 0.75 | 5056.96 | 5068.39 | 5056.24 | 0 |
| 1732917600 | 5026.5 | -13 | -0.26 | 5029.87 | 5039.87 | 5023.27 | 0 |
| 1732744800 | 5039.5 | 16.22 | 0.32 | 5043.78 | 5045.51 | 5034.7299 | 0 |
| 1732658400 | 5023.28 | 7.36 | 0.15 | 5031.41 | 5034.57 | 5017.37 | 0 |
| 1732572000 | 5015.92 | 69.03 | 1.40 | 5016.32 | 5030.07 | 5006.11 | 0 |
| 1732312800 | 4946.89 | 99.11 | 2.04 | 4925.7 | 4950.86 | 4925.7 | 0 |
| 1732226400 | 4847.78 | -45.3 | -0.93 | 4847.51 | 4849.37 | 4840.85 | 0 |
| 1732140000 | 4893.08 | 4.2 | 0.09 | 4889.83 | 4893.27 | 4889.54 | 0 |
| 1732053600 | 4888.88 | 24.54 | 0.50 | 4944.96 | 4944.96 | 4878.36 | 0 |
| 1731967200 | 4864.34 | -36.65 | -0.75 | 4879.58 | 4879.87 | 4858.41 | 0 |
| 1731708000 | 4900.99 | -0.96 | -0.02 | 4902.21 | 4903.3 | 4900.33 | 0 |
| 1731621600 | 4901.95 | 7.23 | 0.15 | 4906.39 | 4912.15 | 4899.17 | 0 |
| 1731535200 | 4894.72 | -85.6 | -1.72 | 4918.65 | 4920.6 | 4888.86 | 0 |
| 1731448800 | 4980.32 | -45.16 | -0.90 | 5003.9799 | 5010.76 | 4970.95 | 0 |
| 1731362400 | 5025.4799 | -28.14 | -0.56 | 5032.91 | 5040.46 | 5021.37 | 0 |
| 1731103200 | 5053.62 | -40.88 | -0.80 | 5059.3 | 5062.59 | 5042.61 | 0 |
| 1731016800 | 5094.5 | -50.53 | -0.98 | 5099.02 | 5099.6899 | 5088.72 | 0 |
| 1730930400 | 5145.03 | 96.63 | 1.91 | 5140.74 | 5148.71 | 5136.67 | 0 |
| 1730844000 | 5048.4 | 11.06 | 0.22 | 5034.55 | 5049.62 | 5034.39 | 0 |
| 1730757600 | 5037.34 | -66.33 | -1.30 | 5026.27 | 5043.68 | 5023.8 | 0 |
| 1730494800 | 5103.67 | 26.87 | 0.53 | 5077.34 | 5118.67 | 5077.04 | 0 |
| 1730408400 | 5076.8 | -21.08 | -0.41 | 5068.84 | 5080.7299 | 5064.68 | 0 |
