Hot Features
프리미엄
DJ Commodity Index Heating Oil ER (DJCIHOP)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 507.0317 | -1.67 | -0.33 | 508.9531 | 519.8636 | 504.5614 | 0 |
| 1741298400 | 508.7015 | -4.07 | -0.79 | 514.2826 | 517.8051 | 505.0189 | 0 |
| 1741212000 | 512.7729 | -10.36 | -1.98 | 517.7593 | 520.5498 | 501.7023 | 0 |
| 1741125600 | 523.1346 | 5.88 | 1.14 | 518.2626 | 524.4841 | 513.75649 | 0 |
| 1741039200 | 517.25609 | -12.17 | -2.30 | 526.1996 | 530.27099 | 515.2204 | 0 |
| 1740780000 | 529.4248 | -7.71 | -1.44 | 533.3361 | 534.7542 | 527.04589 | 0 |
| 1740693600 | 537.1331 | 12.88 | 2.46 | 526.4512 | 537.4304 | 525.5134 | 0 |
| 1740607200 | 524.2554 | -9.74 | -1.82 | 532.48979 | 532.9701 | 517.9652 | 0 |
| 1740520800 | 533.9994 | -10.09 | -1.85 | 547.0829 | 547.5633 | 531.4147 | 0 |
| 1740434400 | 544.0865 | 0.14 | 0.03 | 541.3875 | 546.8313 | 540.038 | 0 |
| 1740175200 | 543.9493 | -15.53 | -2.78 | 555.0428 | 556.1179 | 543.7892 | 0 |
| 1740088800 | 559.4803 | 8.87 | 1.61 | 552.4811 | 562.4767 | 551.0629 | 0 |
| 1740002400 | 550.6054 | 4.39 | 0.80 | 550.0793 | 553.89919 | 546.8084 | 0 |
| 1739916000 | 546.2138 | -2.04 | -0.37 | 546.9457 | 552.8699 | 545.3217 | 0 |
| 1739570400 | 548.2495 | 1.11 | 0.20 | 549.0501 | 553.7391 | 546.351 | 0 |
| 1739484000 | 547.1407 | -0.36 | -0.07 | 543.8037 | 547.9192 | 536.8748 | 0 |
| 1739397600 | 547.5 | -13.61 | -2.43 | 556.3931 | 561.3357 | 546.8159 | 0 |
| 1739311200 | 561.1085 | 13.69 | 2.50 | 551.0664 | 561.12199 | 549.8449 | 0 |
| 1739224800 | 547.4233 | 5.14 | 0.95 | 546.7324 | 551.2408 | 544.3369 | 0 |
| 1738965600 | 542.2785 | 7.25 | 1.36 | 541.4752 | 543.1264 | 535.2944 | 0 |
| 1738879200 | 535.0267 | 3.01 | 0.57 | 532.48299 | 537.0349 | 528.22119 | 0 |
| 1738792800 | 532.0144 | -10 | -1.84 | 541.65369 | 541.65369 | 531.3004 | 0 |
| 1738706400 | 542.0107 | -7.54 | -1.37 | 536.6778 | 547.2097 | 531.07719 | 0 |
| 1738620000 | 549.5526 | 14.95 | 2.80 | 552.2971 | 557.8085 | 536.5217 | 0 |
| 1738360800 | 534.6027 | -1.25 | -0.23 | 537.0571 | 540.4041 | 531.7912 | 0 |
| 1738274400 | 535.8522 | 2.59 | 0.49 | 531.9697 | 540.1363 | 527.7748 | 0 |
| 1738188000 | 533.26379 | 0.6 | 0.11 | 533.33079 | 536.5662 | 526.86 | 0 |
| 1738101600 | 532.6613 | -0.58 | -0.11 | 537.3694 | 539.1322 | 528.0648 | 0 |
| 1738015200 | 533.2415 | -12.81 | -2.35 | 536.8339 | 538.976 | 525.5658 | 0 |
| 1737756000 | 546.0492 | 5.33 | 0.99 | 542.6353 | 548.77149 | 541.00649 | 0 |
| 1737669600 | 540.7164 | -0.98 | -0.18 | 542.4568 | 546.5401 | 535.6067 | 0 |
| 1737583200 | 541.6982 | -12.76 | -2.30 | 554.1713 | 559.3256 | 540.0916 | 0 |
| 1737496800 | 554.4614 | -17.09 | -2.99 | 563.4759 | 564.056 | 550.26649 | 0 |
| 1737151200 | 571.5533 | -1.2 | -0.21 | 575.21259 | 577.6001 | 564.7254 | 0 |
| 1737064800 | 572.7582 | -0.62 | -0.11 | 574.5433 | 578.6043 | 566.19809 | 0 |
| 1736978400 | 573.383 | 15.65 | 2.81 | 560.9322 | 576.1275 | 558.0761 | 0 |
| 1736892000 | 557.732 | -2.15 | -0.38 | 553.8622 | 560.2926 | 552.43719 | 0 |
| 1736805600 | 559.8823 | 7.35 | 1.33 | 566.8065 | 568.92639 | 556.398 | 0 |
| 1736546400 | 552.5358 | 33.1 | 6.37 | 532.7378 | 555.1702 | 532.6668 | 0 |
| 1736373600 | 519.4388 | -3.74 | -0.71 | 524.76559 | 526.556 | 515.0404 | 0 |
| 1736287200 | 523.1742 | 2.48 | 0.48 | 518.6653 | 524.8098 | 517.9138 | 0 |
| 1736200800 | 520.6987 | 1.68 | 0.32 | 518.9305 | 529.4293 | 517.2507 | 0 |
| 1735941600 | 519.0189 | -1.19 | -0.23 | 520.19039 | 521.75969 | 516.0351 | 0 |
| 1735855200 | 520.2125 | 8.07 | 1.58 | 510.6198 | 524.3015 | 510.0009 | 0 |
| 1735682400 | 512.145 | 3.05 | 0.60 | 509.5368 | 515.6593 | 505.9783 | 0 |
| 1735596000 | 509.0947 | 11.89 | 2.39 | 502.9501 | 513.1837 | 500.563 | 0 |
| 1735336800 | 497.2034 | 8.09 | 1.65 | 490.4621 | 499.8558 | 489.2685 | 0 |
| 1735250400 | 489.1138 | -3.54 | -0.72 | 493.2692 | 497.9771 | 486.5941 | 0 |
| 1735077600 | 492.6503 | -0.42 | -0.09 | 496.673 | 498.1318 | 491.0146 | 0 |
| 1734991200 | 493.0702 | -1.3 | -0.26 | 498.1981 | 500.762 | 489.9095 | 0 |
| 1734732000 | 494.3743 | -1.24 | -0.25 | 492.0977 | 496.253 | 487.4119 | 0 |
| 1734645600 | 495.612 | -3.58 | -0.72 | 495.6341 | 502.6186 | 494.0869 | 0 |
| 1734559200 | 499.1927 | 5.81 | 1.18 | 495.59 | 503.8343 | 494.949 | 0 |
| 1734472800 | 493.3797 | -7.98 | -1.59 | 496.9825 | 497.1814 | 488.9149 | 0 |
| 1734386400 | 501.3588 | -1.24 | -0.25 | 500.74 | 503.2155 | 498.3529 | 0 |
| 1734127200 | 502.5966 | 7.25 | 1.46 | 496.7614 | 503.768 | 495.6784 | 0 |
| 1734040800 | 495.3512 | 2.46 | 0.50 | 495.3069 | 497.2574 | 487.7615 | 0 |
| 1733954400 | 492.8922 | 8.47 | 1.75 | 484.4442 | 493.348 | 484.0946 | 0 |
| 1733868000 | 484.422 | 0.55 | 0.11 | 483.5675 | 488.4868 | 480.1979 | 0 |
| 1733781600 | 483.8731 | 11.38 | 2.41 | 480.5154 | 485.9816 | 479.182 | 0 |
