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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736546400 | 2117.9 | 6.17 | 0.29 | 2155.88 | 2170.79 | 2112.41 | 0 |
| 1736373600 | 2111.73 | -10.1 | -0.48 | 2106.17 | 2114.33 | 2092.43 | 0 |
| 1736287200 | 2121.83 | 23.34 | 1.11 | 2112.57 | 2126.95 | 2094.48 | 0 |
| 1736200800 | 2098.4899 | 9.28 | 0.44 | 2106.25 | 2142.18 | 2091.34 | 0 |
| 1735941600 | 2089.21 | 20.26 | 0.98 | 2082.05 | 2089.41 | 2062.14 | 0 |
| 1735855200 | 2068.95 | 45.76 | 2.26 | 2052.29 | 2079.77 | 2049.56 | 0 |
| 1735682400 | 2023.19 | 31.82 | 1.60 | 1995.79 | 2033.72 | 1995.06 | 0 |
| 1735596000 | 1991.37 | 31.25 | 1.59 | 1965.05 | 2007.4 | 1956.94 | 0 |
| 1735336800 | 1960.12 | -3.82 | -0.19 | 1959.53 | 1983.52 | 1950.41 | 0 |
| 1735250400 | 1963.94 | 0.27 | 0.01 | 1961.44 | 1968.72 | 1944.09 | 0 |
| 1735077600 | 1963.67 | 23.4 | 1.21 | 1949.05 | 1967.29 | 1925.14 | 0 |
| 1734991200 | 1940.27 | 23.31 | 1.22 | 1910.72 | 1942.56 | 1902.72 | 0 |
| 1734732000 | 1916.96 | 3.72 | 0.19 | 1896.12 | 1937.09 | 1895.77 | 0 |
| 1734645600 | 1913.24 | -13.1 | -0.68 | 1961.09 | 1970.63 | 1908.98 | 0 |
| 1734559200 | 1926.34 | -66.23 | -3.32 | 1996.32 | 2010.33 | 1919.84 | 0 |
| 1734472800 | 1992.57 | -24.58 | -1.22 | 1994.26 | 1997.88 | 1956.86 | 0 |
| 1734386400 | 2017.15 | -42.77 | -2.08 | 2042.1 | 2050.9 | 2016.13 | 0 |
| 1734127200 | 2059.92 | -14.68 | -0.71 | 2075.38 | 2076.18 | 2049.59 | 0 |
| 1734040800 | 2074.6 | -33 | -1.57 | 2096.34 | 2100.35 | 2068.02 | 0 |
| 1733954400 | 2107.6 | 36.16 | 1.75 | 2084.7199 | 2111.58 | 2070.31 | 0 |
| 1733868000 | 2071.44 | -10.67 | -0.51 | 2088.7399 | 2096.85 | 2067.12 | 0 |
| 1733781600 | 2082.11 | 16.01 | 0.77 | 2093.29 | 2114.84 | 2080.82 | 0 |
| 1733522400 | 2066.1 | -78.92 | -3.68 | 2136.04 | 2136.04 | 2059.52 | 0 |
| 1733436000 | 2145.02 | 2.35 | 0.11 | 2153.9899 | 2178.31 | 2143.6 | 0 |
| 1733349600 | 2142.67 | -53.67 | -2.44 | 2196.08 | 2196.08 | 2125.8 | 0 |
| 1733263200 | 2196.34 | 6.86 | 0.31 | 2209.03 | 2213.62 | 2173.84 | 0 |
| 1733176800 | 2189.48 | -11.98 | -0.54 | 2201.73 | 2206.7399 | 2165.76 | 0 |
| 1732917600 | 2201.46 | 12.66 | 0.58 | 2200.07 | 2209.55 | 2196.56 | 0 |
| 1732744800 | 2188.8 | 3.23 | 0.15 | 2186.39 | 2225.41 | 2186.39 | 0 |
| 1732658400 | 2185.57 | -38.52 | -1.73 | 2217.75 | 2217.75 | 2174.7399 | 0 |
| 1732572000 | 2224.09 | -39.96 | -1.76 | 2268.73 | 2269.82 | 2218.83 | 0 |
| 1732312800 | 2264.05 | 27.67 | 1.24 | 2238.13 | 2273.84 | 2231.16 | 0 |
| 1732226400 | 2236.38 | 49.86 | 2.28 | 2207.38 | 2244.84 | 2207.06 | 0 |
| 1732140000 | 2186.52 | 26.91 | 1.25 | 2162.91 | 2186.52 | 2161.78 | 0 |
| 1732053600 | 2159.61 | -12.63 | -0.58 | 2149.35 | 2175.63 | 2144.27 | 0 |
| 1731967200 | 2172.2399 | 35.76 | 1.67 | 2157.87 | 2183.7 | 2156.94 | 0 |
| 1731708000 | 2136.48 | -41.51 | -1.91 | 2179.23 | 2195.4699 | 2131.89 | 0 |
| 1731621600 | 2177.9899 | 17.5 | 0.81 | 2173.9899 | 2191.41 | 2154.62 | 0 |
| 1731535200 | 2160.4899 | -18 | -0.83 | 2183.67 | 2185.15 | 2143.2199 | 0 |
| 1731448800 | 2178.4899 | -23.87 | -1.08 | 2201.5 | 2221.43 | 2175.13 | 0 |
| 1731362400 | 2202.36 | 16.52 | 0.76 | 2180.53 | 2205.75 | 2170.12 | 0 |
| 1731103200 | 2185.84 | -18.67 | -0.85 | 2184.39 | 2189.34 | 2165.08 | 0 |
| 1731016800 | 2204.51 | 5.2 | 0.24 | 2207.84 | 2213.85 | 2186.7 | 0 |
| 1730930400 | 2199.31 | 114.14 | 5.47 | 2151.63 | 2209.14 | 2137.29 | 0 |
| 1730844000 | 2085.17 | 19.42 | 0.94 | 2073.71 | 2090.86 | 2064.78 | 0 |
| 1730757600 | 2065.75 | 37.53 | 1.85 | 2043.39 | 2083.23 | 2041.74 | 0 |
| 1730494800 | 2028.22 | -25.01 | -1.22 | 2070.79 | 2077.43 | 2023.15 | 0 |
| 1730408400 | 2053.23 | -8.01 | -0.39 | 2075.85 | 2080.62 | 2048.48 | 0 |
