Hot Features
프리미엄
DJ Islamic Market Telecommunications (DJITLS)
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 | 1944.81 | 6.52 | 0.34 | 1942.43 | 1948.13 | 1941.14 | 0 |
| 1737064800 | 1938.29 | 7.04 | 0.36 | 1934.26 | 1939.04 | 1932.73 | 0 |
| 1736978400 | 1931.25 | 5.13 | 0.27 | 1923.87 | 1934.08 | 1923.66 | 0 |
| 1736892000 | 1926.12 | 13.07 | 0.68 | 1926.53 | 1926.76 | 1921.74 | 0 |
| 1736805600 | 1913.05 | 5.37 | 0.28 | 1916.2 | 1917.93 | 1910.91 | 0 |
| 1736546400 | 1907.68 | -7.8 | -0.41 | 1914.95 | 1915.99 | 1907.22 | 0 |
| 1736373600 | 1915.48 | -14.01 | -0.73 | 1923.45 | 1925.66 | 1912.56 | 0 |
| 1736287200 | 1929.49 | 4.16 | 0.22 | 1925.61 | 1932.85 | 1925.36 | 0 |
| 1736200800 | 1925.33 | 4.67 | 0.24 | 1919.94 | 1928.59 | 1917.78 | 0 |
| 1735941600 | 1920.66 | -0.66 | -0.03 | 1918.9 | 1921.6 | 1918.43 | 0 |
| 1735855200 | 1921.32 | 4.42 | 0.23 | 1923.93 | 1927.24 | 1920.03 | 0 |
| 1735682400 | 1916.9 | -4.68 | -0.24 | 1920.2 | 1921.17 | 1916.36 | 0 |
| 1735596000 | 1921.58 | -9.04 | -0.47 | 1926.7 | 1928.49 | 1920.26 | 0 |
| 1735336800 | 1930.62 | -0.2 | -0.01 | 1929.46 | 1931.29 | 1926.69 | 0 |
| 1735250400 | 1930.82 | 3.94 | 0.20 | 1932.33 | 1933.66 | 1929.39 | 0 |
| 1735077600 | 1926.88 | -1.75 | -0.09 | 1923.48 | 1927.95 | 1922.66 | 0 |
| 1734991200 | 1928.63 | 11.27 | 0.59 | 1925.49 | 1928.85 | 1923.4 | 0 |
| 1734732000 | 1917.36 | -3.46 | -0.18 | 1916.01 | 1918.97 | 1912.02 | 0 |
| 1734645600 | 1920.82 | -17.67 | -0.91 | 1923.74 | 1926.84 | 1920.28 | 0 |
| 1734559200 | 1938.49 | -11.15 | -0.57 | 1953.2 | 1953.78 | 1938.44 | 0 |
| 1734472800 | 1949.64 | -6.94 | -0.35 | 1947.9 | 1950.47 | 1945.72 | 0 |
| 1734386400 | 1956.58 | -1.98 | -0.10 | 1957.96 | 1960.51 | 1953.97 | 0 |
| 1734127200 | 1958.56 | 5.48 | 0.28 | 1958.71 | 1960.74 | 1957.02 | 0 |
| 1734040800 | 1953.08 | 4.31 | 0.22 | 1952.79 | 1959.26 | 1951.15 | 0 |
| 1733954400 | 1948.77 | -4.78 | -0.24 | 1952.83 | 1955.18 | 1948.32 | 0 |
| 1733868000 | 1953.55 | -3.4 | -0.17 | 1954.96 | 1957.16 | 1952.24 | 0 |
| 1733781600 | 1956.95 | 7.52 | 0.39 | 1958.85 | 1961.75 | 1956.58 | 0 |
| 1733522400 | 1949.43 | -7.8 | -0.40 | 1953.27 | 1953.88 | 1948.3 | 0 |
| 1733436000 | 1957.23 | 4.17 | 0.21 | 1955.61 | 1958.05 | 1952.32 | 0 |
| 1733349600 | 1953.06 | 8.47 | 0.44 | 1953.33 | 1955.31 | 1948.42 | 0 |
| 1733263200 | 1944.59 | 0.27 | 0.01 | 1945.08 | 1946.94 | 1942.2 | 0 |
| 1733176800 | 1944.32 | -2.34 | -0.12 | 1944.31 | 1946.64 | 1942.15 | 0 |
| 1732917600 | 1946.66 | -6.6 | -0.34 | 1953.87 | 1954.81 | 1944.31 | 0 |
| 1732744800 | 1953.26 | 4.92 | 0.25 | 1956.88 | 1957.52 | 1949.12 | 0 |
| 1732658400 | 1948.34 | -1.05 | -0.05 | 1949.82 | 1953.61 | 1946.99 | 0 |
| 1732572000 | 1949.39 | 2.21 | 0.11 | 1955.16 | 1957.78 | 1947.53 | 0 |
| 1732312800 | 1947.18 | 0.6 | 0.03 | 1953.74 | 1954.7 | 1945.6 | 0 |
| 1732226400 | 1946.58 | -15.01 | -0.77 | 1951 | 1954.12 | 1945.87 | 0 |
| 1732140000 | 1961.59 | -9.8 | -0.50 | 1966.04 | 1967.32 | 1959.02 | 0 |
| 1732053600 | 1971.39 | 12.97 | 0.66 | 1972.99 | 1974.71 | 1969.06 | 0 |
| 1731967200 | 1958.42 | 5.17 | 0.26 | 1701.19 | 1958.8 | 1699.79 | 0 |
| 1731708000 | 1953.25 | -4.51 | -0.23 | 1954.24 | 1957.13 | 1951.76 | 0 |
| 1731621600 | 1957.76 | -20.18 | -1.02 | 1963.28 | 1965.71 | 1957.07 | 0 |
| 1731535200 | 1977.94 | -0.9 | -0.05 | 1978.94 | 1984.83 | 1977.51 | 0 |
| 1731448800 | 1978.84 | -16.94 | -0.85 | 1984.09 | 1986.05 | 1976.99 | 0 |
| 1731362400 | 1995.78 | -13.11 | -0.65 | 1998.77 | 2000.77 | 1994.4 | 0 |
| 1731103200 | 2008.89 | -0.06 | -0.00 | 2013.85 | 2015.61 | 2006.6 | 0 |
| 1731016800 | 2008.95 | 2.78 | 0.14 | 2007.49 | 2010.04 | 2001.78 | 0 |
| 1730930400 | 2006.17 | -21.71 | -1.07 | 2014.5 | 2018.8 | 2004 | 0 |
| 1730844000 | 2027.88 | 21.06 | 1.05 | 2017.63 | 2028.77 | 2017.48 | 0 |
| 1730757600 | 2006.82 | 1.64 | 0.08 | 2011.07 | 2013.85 | 2006.75 | 0 |
| 1730494800 | 2005.18 | -4 | -0.20 | 2002.82 | 2009.5 | 2001.97 | 0 |
| 1730408400 | 2009.18 | -9.14 | -0.45 | 2012.42 | 2014.66 | 2005.76 | 0 |
| 1730322000 | 2018.32 | -9 | -0.44 | 2020.13 | 2023.05 | 2015.29 | 0 |
| 1730235600 | 2027.32 | 1.27 | 0.06 | 2022.82 | 2028.72 | 2021.87 | 0 |
| 1730149200 | 2026.05 | 20 | 1.00 | 2020.11 | 2027.3 | 2016.91 | 0 |
| 1729890000 | 2006.05 | -2.64 | -0.13 | 2009.01 | 2011 | 2005.93 | 0 |
| 1729803600 | 2008.69 | 3.08 | 0.15 | 2012.42 | 2013.2 | 2007.06 | 0 |
| 1729717200 | 2005.61 | -16.48 | -0.81 | 2016.02 | 2017.47 | 2004.53 | 0 |
| 1729630800 | 2022.09 | -11.83 | -0.58 | 2029.77 | 2030.61 | 2021.8 | 0 |
| 1729544400 | 2033.92 | -17.48 | -0.85 | 2039.29 | 2040.26 | 2033.54 | 0 |
| 1729285200 | 2051.4 | 8.62 | 0.42 | 2048.51 | 2051.87 | 2044.46 | 0 |
