Hot Features
프리미엄
DJ North America Select Junior Oil Index USD (DJNAJOD)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 1549.68 | 54.5 | 3.65 | 1503.26 | 1559.27 | 1475.35 | 0 |
| 1744318800 | 1495.18 | -142.47 | -8.70 | 1577.52 | 1577.52 | 1467.73 | 0 |
| 1744232400 | 1637.65 | 192.6 | 13.33 | 1409.1199 | 1655.78 | 1405.99 | 0 |
| 1744146000 | 1445.05 | -79.14 | -5.19 | 1584.31 | 1584.8599 | 1424.42 | 0 |
| 1744059600 | 1524.19 | -13.46 | -0.88 | 1466.58 | 1593.9 | 1443.44 | 0 |
| 1743800400 | 1537.65 | -205.09 | -11.77 | 1652.2 | 1656.8699 | 1514.71 | 0 |
| 1743714000 | 1742.74 | -201.86 | -10.38 | 1841.96 | 1846.01 | 1739.61 | 0 |
| 1743627600 | 1944.6 | 20.24 | 1.05 | 1898.78 | 1944.72 | 1898 | 0 |
| 1743541200 | 1924.36 | 19.01 | 1.00 | 1897.89 | 1927.49 | 1890.59 | 0 |
| 1743454800 | 1905.35 | 6.53 | 0.34 | 1880.16 | 1915.18 | 1868.53 | 0 |
| 1743195600 | 1898.82 | -20.46 | -1.07 | 1911.9 | 1919.35 | 1883.27 | 0 |
| 1743109200 | 1919.28 | -15.69 | -0.81 | 1927.69 | 1934.57 | 1903.96 | 0 |
| 1743022800 | 1934.97 | 15.57 | 0.81 | 1936.17 | 1962.99 | 1932.4 | 0 |
| 1742936400 | 1919.4 | 5.89 | 0.31 | 1923.2 | 1938.95 | 1911.81 | 0 |
| 1742850000 | 1913.51 | 33.66 | 1.79 | 1892.77 | 1918.37 | 1891.95 | 0 |
| 1742590800 | 1879.85 | -17.83 | -0.94 | 1882.95 | 1892.14 | 1873.81 | 0 |
| 1742504400 | 1897.68 | 6.86 | 0.36 | 1874.85 | 1905.75 | 1872.31 | 0 |
| 1742418000 | 1890.82 | 41.67 | 2.25 | 1848.94 | 1901.21 | 1848.94 | 0 |
| 1742331600 | 1849.15 | 5.04 | 0.27 | 1854.76 | 1859.88 | 1827.38 | 0 |
| 1742245200 | 1844.11 | 32.52 | 1.80 | 1819.07 | 1851.35 | 1819.07 | 0 |
| 1741986000 | 1811.59 | 56.35 | 3.21 | 1768.21 | 1811.96 | 1760.04 | 0 |
| 1741899600 | 1755.24 | -34.37 | -1.92 | 1785.27 | 1807.06 | 1742.77 | 0 |
| 1741813200 | 1789.61 | 32.55 | 1.85 | 1770.01 | 1805.49 | 1759.3 | 0 |
| 1741726800 | 1757.06 | 20.12 | 1.16 | 1746.27 | 1774.12 | 1736.89 | 0 |
| 1741640400 | 1736.94 | -36.32 | -2.05 | 1771.82 | 1774.52 | 1720.1 | 0 |
| 1741384800 | 1773.26 | 40.73 | 2.35 | 1747.73 | 1787.63 | 1747.28 | 0 |
| 1741298400 | 1732.53 | -2.31 | -0.13 | 1720.23 | 1748.66 | 1709.15 | 0 |
| 1741212000 | 1734.84 | -15.7 | -0.90 | 1733.23 | 1740.83 | 1692 | 0 |
| 1741125600 | 1750.54 | -22.64 | -1.28 | 1742.43 | 1780.27 | 1702.69 | 0 |
| 1741039200 | 1773.18 | -120.38 | -6.36 | 1903.76 | 1912.25 | 1758.89 | 0 |
| 1740780000 | 1893.56 | 3.34 | 0.18 | 1877.48 | 1895.64 | 1856.94 | 0 |
| 1740693600 | 1890.22 | 3.14 | 0.17 | 1898.99 | 1917.01 | 1889.13 | 0 |
| 1740607200 | 1887.08 | -9.27 | -0.49 | 1907.54 | 1911.16 | 1876.12 | 0 |
| 1740520800 | 1896.35 | -52.45 | -2.69 | 1938.74 | 1949.52 | 1893.62 | 0 |
| 1740434400 | 1948.8 | -12.76 | -0.65 | 1968.27 | 1968.27 | 1942.56 | 0 |
| 1740175200 | 1961.56 | -70.39 | -3.46 | 2035.33 | 2036 | 1953.59 | 0 |
| 1740088800 | 2031.95 | 3.03 | 0.15 | 2029.41 | 2040.79 | 2015.13 | 0 |
| 1740002400 | 2028.92 | -8.65 | -0.42 | 2035.45 | 2051.91 | 2023.2 | 0 |
| 1739916000 | 2037.57 | 25.34 | 1.26 | 2021.58 | 2053.4699 | 1999.16 | 0 |
| 1739570400 | 2012.23 | -8.1 | -0.40 | 2032.81 | 2049.04 | 2005.27 | 0 |
| 1739484000 | 2020.33 | 13.33 | 0.66 | 2006.44 | 2022.98 | 1997.08 | 0 |
| 1739397600 | 2007 | -59.75 | -2.89 | 2043.96 | 2054.78 | 2004.53 | 0 |
| 1739311200 | 2066.75 | 13.91 | 0.68 | 2060.77 | 2089.15 | 2056.31 | 0 |
| 1739224800 | 2052.84 | 59.66 | 2.99 | 2010.81 | 2056.7 | 2010.81 | 0 |
| 1738965600 | 1993.18 | 6.74 | 0.34 | 1998.84 | 2017.47 | 1991.65 | 0 |
| 1738879200 | 1986.44 | -44.13 | -2.17 | 2040.61 | 2044.11 | 1973.01 | 0 |
| 1738792800 | 2030.57 | 4.73 | 0.23 | 2036.11 | 2040.21 | 2016.62 | 0 |
| 1738706400 | 2025.84 | 54.9 | 2.79 | 1962.52 | 2029.44 | 1957.33 | 0 |
| 1738620000 | 1970.94 | -18.1 | -0.91 | 1954.49 | 1995.69 | 1938.38 | 0 |
| 1738360800 | 1989.04 | -39.65 | -1.95 | 2029.47 | 2030.19 | 1985.66 | 0 |
| 1738274400 | 2028.69 | -8.91 | -0.44 | 2047.91 | 2051.9699 | 2012.12 | 0 |
| 1738188000 | 2037.6 | 5.03 | 0.25 | 2023.37 | 2042.76 | 2016.2 | 0 |
| 1738101600 | 2032.57 | -18.88 | -0.92 | 2058.45 | 2063.94 | 2015.35 | 0 |
| 1738015200 | 2051.45 | -33.96 | -1.63 | 2070.73 | 2099.75 | 2047.05 | 0 |
| 1737756000 | 2085.41 | -24.2 | -1.15 | 2113.31 | 2119.42 | 2083 | 0 |
| 1737669600 | 2109.61 | -13.1 | -0.62 | 2133.14 | 2142.55 | 2100.09 | 0 |
| 1737583200 | 2122.71 | -31.57 | -1.47 | 2146.36 | 2161.43 | 2122.53 | 0 |
| 1737496800 | 2154.28 | -6.86 | -0.32 | 2170.45 | 2171.33 | 2136.61 | 0 |
| 1737151200 | 2161.14 | 7.33 | 0.34 | 2155.28 | 2172.37 | 2147.38 | 0 |
| 1737064800 | 2153.81 | -23.41 | -1.08 | 2161.62 | 2176.08 | 2143.78 | 0 |
| 1736978400 | 2177.2199 | 30.69 | 1.43 | 2165.95 | 2181.93 | 2155.87 | 0 |
| 1736892000 | 2146.53 | 12.08 | 0.57 | 2127.23 | 2150.88 | 2117.08 | 0 |
| 1736805600 | 2134.45 | 16.55 | 0.78 | 2128.2199 | 2163.27 | 2125.73 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
