Premium
DJ South Korea Titans 30 Index KRW (KR30)
DOWI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | 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 |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745614800 | 619.53 | 5.49 | 0.89 | 619.53 | 619.80999 | 619.22 | 0 |
| 1745528400 | 614.04 | -1.67 | -0.27 | 614.07 | 614.84 | 613.26 | 0 |
| 1745442000 | 615.71 | 11.74 | 1.94 | 615.67999 | 616.28 | 615.07 | 0 |
| 1745355600 | 603.97 | -1.12 | -0.19 | 603.98 | 604.83 | 603.21 | 0 |
| 1745269200 | 605.09 | 6.35 | 1.06 | 605.09 | 605.53 | 604.63 | 0 |
| 1744923600 | 598.74 | 5.44 | 0.92 | 598.74 | 599.11 | 598.47 | 0 |
| 1744837200 | 593.29999 | -7.81 | -1.30 | 593.29999 | 594.09 | 591.88 | 0 |
| 1744750800 | 601.11 | 5.04 | 0.85 | 601.11 | 602.11 | 600.13 | 0 |
| 1744664400 | 596.07 | 5.15 | 0.87 | 596 | 597.05999 | 595.24 | 0 |
| 1744405200 | 590.91999 | -4.92 | -0.83 | 590.87 | 591.91 | 590.02 | 0 |
| 1744318800 | 595.84 | 37.28 | 6.67 | 595.82 | 596.74 | 594.79 | 0 |
| 1744232400 | 558.55999 | -9.74 | -1.71 | 558.2 | 559.25 | 557.41 | 0 |
| 1744146000 | 568.29999 | 0.26 | 0.05 | 568.29999 | 569.29999 | 567.57 | 0 |
| 1744059600 | 568.04 | -37.93 | -6.26 | 568.13 | 568.80999 | 567.46 | 0 |
| 1743800400 | 605.97 | -5.9 | -0.96 | 605.76 | 609.09 | 604.59 | 0 |
| 1743714000 | 611.87 | -3.33 | -0.54 | 612.07 | 613.4 | 610.44 | 0 |
| 1743627600 | 615.2 | -5.2 | -0.84 | 615.19 | 615.7 | 614.66999 | 0 |
| 1743541200 | 620.4 | 14.01 | 2.31 | 620.41 | 621.25 | 619.55999 | 0 |
| 1743454800 | 606.39 | -20.7 | -3.30 | 606.36 | 606.79 | 606.1 | 0 |
| 1743195600 | 627.09 | -14.65 | -2.28 | 627.09 | 627.67999 | 626.61 | 0 |
| 1743109200 | 641.74 | -13.59 | -2.07 | 641.74 | 642.53 | 640.91 | 0 |
| 1743022800 | 655.33 | 6.19 | 0.95 | 655.34 | 656.08 | 654.61 | 0 |
| 1742936400 | 649.14 | -1.48 | -0.23 | 649.16999 | 649.84 | 648.46 | 0 |
| 1742850000 | 650.62 | 0.22 | 0.03 | 650.58 | 651.04999 | 650.05999 | 0 |
| 1742590800 | 650.4 | 1.13 | 0.17 | 650.44 | 651.15 | 649.64 | 0 |
| 1742504400 | 649.27 | 3.85 | 0.60 | 649.28 | 649.91999 | 648.55999 | 0 |
| 1742418000 | 645.41999 | 4.3 | 0.67 | 645.41999 | 646.39 | 644.62 | 0 |
| 1742331600 | 641.12 | -0.79 | -0.12 | 641.13 | 642.09 | 640.16999 | 0 |
| 1742245200 | 641.91 | 9.74 | 1.54 | 641.9 | 642.27 | 641.41 | 0 |
| 1741986000 | 632.16999 | -3.61 | -0.57 | 631.76 | 633.04 | 631.33 | 0 |
| 1741899600 | 635.78 | -0.42 | -0.07 | 635.77 | 636.37 | 635.19 | 0 |
| 1741813200 | 636.2 | 11.68 | 1.87 | 636.2 | 636.74 | 635.36 | 0 |
| 1741726800 | 624.52 | -8.04 | -1.27 | 624.64 | 625.24 | 623.84 | 0 |
| 1741640400 | 632.55999 | 1.03 | 0.16 | 632.55999 | 633.64 | 631.41999 | 0 |
| 1741384800 | 631.53 | -3.53 | -0.56 | 631.53 | 632.5 | 630.57 | 0 |
| 1741298400 | 635.05999 | 7.75 | 1.24 | 635.05999 | 635.63 | 634.97 | 0 |
| 1741212000 | 627.30999 | 6.14 | 0.99 | 627.30999 | 628 | 626.98 | 0 |
| 1741125600 | 621.16999 | -6.14 | -0.98 | 621.17999 | 621.63 | 620.72 | 0 |
| 1741039200 | 627.30999 | 0 | 0.00 | 627.30999 | 627.30999 | 627.30999 | 0 |
| 1740780000 | 627.30999 | -24.89 | -3.82 | 627.24 | 627.36 | 626.83 | 0 |
| 1740693600 | 652.2 | -5.4 | -0.82 | 652.21 | 652.65 | 651.79 | 0 |
| 1740607200 | 657.6 | 7.27 | 1.12 | 657.6 | 658.34 | 656.87 | 0 |
| 1740520800 | 650.33 | -7.45 | -1.13 | 650.33 | 651.1 | 649.58 | 0 |
| 1740434400 | 657.78 | -0.11 | -0.02 | 657.67999 | 658.41999 | 657.21 | 0 |
| 1740175200 | 657.89 | 2.8 | 0.43 | 657.89 | 658.62 | 657.2 | 0 |
| 1740088800 | 655.09 | -3.31 | -0.50 | 655.1 | 655.65 | 654.61 | 0 |
| 1740002400 | 658.4 | 10.82 | 1.67 | 658.36 | 659.03 | 657.65 | 0 |
| 1739916000 | 647.58 | 5.29 | 0.82 | 647.58 | 648.2 | 647 | 0 |
| 1739570400 | 642.29 | 5.52 | 0.87 | 642.30999 | 643.07 | 641.52 | 0 |
| 1739484000 | 636.77 | 7.66 | 1.22 | 636.77 | 637.64 | 635.9 | 0 |
| 1739397600 | 629.11 | -4.73 | -0.75 | 629.17999 | 630.05999 | 628.21 | 0 |
| 1739311200 | 633.84 | 0.82 | 0.13 | 633.84 | 634.29 | 633.41999 | 0 |
| 1739224800 | 633.02 | -2.09 | -0.33 | 633.12 | 633.75 | 632.52 | 0 |
| 1738965600 | 635.11 | -4.64 | -0.73 | 635.05999 | 635.92999 | 634.24 | 0 |
| 1738879200 | 639.75 | 2.64 | 0.41 | 639.76 | 640.64 | 638.87 | 0 |
| 1738792800 | 637.11 | 10.53 | 1.68 | 637.11 | 637.86 | 636.38 | 0 |
| 1738706400 | 626.58 | 3.86 | 0.62 | 626.58 | 627.39 | 625.79 | 0 |
| 1738620000 | 622.72 | -17.79 | -2.78 | 622.66 | 623.54999 | 621.91 | 0 |
| 1738360800 | 640.51 | -2.52 | -0.39 | 640.51 | 641.13 | 639.97 | 0 |
| 1738274400 | 643.03 | 0 | 0.00 | 643.03 | 643.03 | 643.03 | 0 |
| 1738188000 | 643.03 | 0 | 0.00 | 643.03 | 643.03 | 643.03 | 0 |
| 1738101600 | 643.03 | 0 | 0.00 | 643.03 | 643.03 | 643.03 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
