Hot Features
프리미엄
DJ Islamic Market Telecommunications (DJITLS)
DOWI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 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 | 1961.59 | -9.8 | -0.50 | 1965.87 | 1967.32 | 1959.02 | 0 |
| 1732053600 | 1971.39 | 12.97 | 0.66 | 1974.09 | 1974.71 | 1969.06 | 0 |
| 1731967200 | 1958.42 | 5.17 | 0.26 | 1701.05 | 1958.8 | 1699.79 | 0 |
| 1731708000 | 1953.25 | -4.51 | -0.23 | 1954.7 | 1957.13 | 1951.76 | 0 |
| 1731621600 | 1957.76 | -20.18 | -1.02 | 1964.32 | 1965.71 | 1957.07 | 0 |
| 1731535200 | 1977.94 | -0.9 | -0.05 | 1978.04 | 1984.83 | 1977.51 | 0 |
| 1731448800 | 1978.84 | -16.94 | -0.85 | 1984.2 | 1986.05 | 1976.99 | 0 |
| 1731362400 | 1995.78 | -13.11 | -0.65 | 1998.7 | 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 | 2007.46 | 2010.04 | 2001.78 | 0 |
| 1730930400 | 2006.17 | -21.71 | -1.07 | 2013.65 | 2018.8 | 2004 | 0 |
| 1730844000 | 2027.88 | 21.06 | 1.05 | 2017.8 | 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 | 2002.69 | 2009.5 | 2001.97 | 0 |
| 1730408400 | 2009.18 | -9.14 | -0.45 | 2012.74 | 2014.66 | 2005.76 | 0 |
| 1730322000 | 2018.32 | -9 | -0.44 | 2021.03 | 2023.05 | 2015.29 | 0 |
| 1730235600 | 2027.32 | 1.27 | 0.06 | 2023.74 | 2028.72 | 2021.87 | 0 |
| 1730149200 | 2026.05 | 20 | 1.00 | 2019.06 | 2027.3 | 2016.91 | 0 |
| 1729890000 | 2006.05 | -2.64 | -0.13 | 2006.93 | 2011 | 2005.93 | 0 |
| 1729803600 | 2008.69 | 3.08 | 0.15 | 2012.55 | 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 | 2029.4 | 2030.61 | 2021.8 | 0 |
| 1729544400 | 2033.92 | -17.48 | -0.85 | 2040.07 | 2040.26 | 2033.54 | 0 |
| 1729285200 | 2051.4 | 8.62 | 0.42 | 2048.51 | 2051.87 | 2044.46 | 0 |
| 1729198800 | 2042.78 | -2.87 | -0.14 | 2046.73 | 2051.44 | 2041.71 | 0 |
| 1729112400 | 2045.65 | -1.89 | -0.09 | 2044.27 | 2048.53 | 2042.51 | 0 |
| 1729026000 | 2047.54 | 5.3 | 0.26 | 2046.44 | 2052.5 | 2044.82 | 0 |
| 1728939600 | 2042.24 | 1.87 | 0.09 | 2040.82 | 2043.93 | 2038.1 | 0 |
| 1728680400 | 2040.37 | -0.04 | -0.00 | 2039.92 | 2043.3 | 2038.41 | 0 |
| 1728594000 | 2040.41 | 0.26 | 0.01 | 2039.89 | 2041.88 | 2037.14 | 0 |
| 1728507600 | 2040.15 | -9.53 | -0.46 | 2051.8 | 2052.09 | 2040.05 | 0 |
| 1728421200 | 2049.68 | 6.86 | 0.34 | 2041.37 | 2051.43 | 2040.02 | 0 |
| 1728334800 | 2042.82 | -7.26 | -0.35 | 2038.49 | 2049.52 | 2036.45 | 0 |
| 1728075600 | 2050.08 | -28.15 | -1.35 | 2064.08 | 2065.03 | 2048.25 | 0 |
| 1727989200 | 2078.23 | -18.31 | -0.87 | 2091.9899 | 2093.04 | 2076.18 | 0 |
| 1727902800 | 2096.54 | -18.41 | -0.87 | 2107.15 | 2107.18 | 2095.84 | 0 |
| 1727816400 | 2114.95 | -4.83 | -0.23 | 2114.85 | 2119.58 | 2113.13 | 0 |
| 1727730000 | 2119.78 | -21.12 | -0.99 | 2138.25 | 2138.98 | 2118.95 | 0 |
| 1727470800 | 2140.9 | -7.43 | -0.35 | 2142.95 | 2147.21 | 2140.36 | 0 |
| 1727384400 | 2148.33 | 2.56 | 0.12 | 2139.29 | 2149.14 | 2137.73 | 0 |
| 1727298000 | 2145.77 | 1.02 | 0.05 | 2140.23 | 2151.23 | 2138.08 | 0 |
| 1727211600 | 2144.75 | 9.09 | 0.43 | 2134.78 | 2144.88 | 2133.62 | 0 |
| 1727125200 | 2135.66 | -1.73 | -0.08 | 2130.96 | 2136.51 | 2128.88 | 0 |
| 1726866000 | 2137.39 | 5.98 | 0.28 | 2137.13 | 2140.45 | 2133.16 | 0 |
| 1726779600 | 2131.41 | 15.6 | 0.74 | 2124.4 | 2133.66 | 2121.11 | 0 |
| 1726693200 | 2115.81 | 2.7 | 0.13 | 2113.93 | 2121.85 | 2112.01 | 0 |
| 1726606800 | 2113.11 | 10.47 | 0.50 | 2112.44 | 2116.95 | 2110.65 | 0 |
| 1726520400 | 2102.64 | 11.8 | 0.56 | 2100.25 | 2103.7199 | 2098.38 | 0 |
| 1726261200 | 2090.84 | 13.17 | 0.63 | 2091.9 | 2094.58 | 2089.9699 | 0 |
| 1726174800 | 2077.67 | 4.95 | 0.24 | 2080.71 | 2080.77 | 2072.29 | 0 |
| 1726088400 | 2072.7199 | -9.37 | -0.45 | 2084.09 | 2085.98 | 2070.6 | 0 |
| 1726002000 | 2082.09 | 12.74 | 0.62 | 2079.4699 | 2086.87 | 2078.2 | 0 |
| 1725915600 | 2069.35 | -14.74 | -0.71 | 2076.44 | 2078.2399 | 2067.28 | 0 |
| 1725656400 | 2084.09 | -6.12 | -0.29 | 2095.01 | 2095.01 | 2083.25 | 0 |
| 1725570000 | 2090.21 | 17.16 | 0.83 | 2081.42 | 2090.28 | 2080.91 | 0 |
| 1725483600 | 2073.05 | -0.27 | -0.01 | 2065.01 | 2073.27 | 2061.9 | 0 |
| 1725397200 | 2073.32 | 1.57 | 0.08 | 2073.14 | 2074.4899 | 2067.68 | 0 |
| 1725051600 | 2071.75 | 15.2 | 0.74 | 2068.05 | 2076.3 | 2065.4699 | 0 |
| 1724965200 | 2056.55 | 10.7 | 0.52 | 2057.82 | 2064.7 | 2054.13 | 0 |
| 1724878800 | 2045.85 | -15.31 | -0.74 | 2055.02 | 2055.34 | 2044.85 | 0 |
| 1724792400 | 2061.16 | 7.79 | 0.38 | 2055.59 | 2061.32 | 2053.66 | 0 |
| 1724706000 | 2053.37 | 18.29 | 0.90 | 2061.77 | 2063.55 | 2049.86 | 0 |
| 1724446800 | 2035.08 | 10.39 | 0.51 | 2022.28 | 2035.33 | 2022.02 | 0 |
| 1724360400 | 2024.69 | 3.26 | 0.16 | 2024.97 | 2030.74 | 2023.06 | 0 |
| 1724274000 | 2021.43 | 8.43 | 0.42 | 2018.74 | 2024.35 | 2017.23 | 0 |
