Hot Features
프리미엄
DJ US Select Oil Exploration and Production (DJSOEP)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 12972.82 | -15.47 | -0.12 | 12949.55 | 13004.72 | 12917.1 | 0 |
| 1737064800 | 12988.29 | 68.3 | 0.53 | 12859.9 | 13030.35 | 12853.99 | 0 |
| 1736978400 | 12919.99 | 205 | 1.61 | 12814.19 | 12958.36 | 12772.07 | 0 |
| 1736892000 | 12714.99 | 118.78 | 0.94 | 12536.26 | 12726.79 | 12530.95 | 0 |
| 1736805600 | 12596.21 | 251.91 | 2.04 | 12408.78 | 12717.92 | 12407.95 | 0 |
| 1736546400 | 12344.3 | 114.61 | 0.94 | 12438.42 | 12563.17 | 12276.05 | 0 |
| 1736373600 | 12229.69 | 84.89 | 0.70 | 12094.92 | 12230.6 | 12079.1 | 0 |
| 1736287200 | 12144.8 | 148.8 | 1.24 | 12047.5 | 12210.29 | 12002.66 | 0 |
| 1736200800 | 11996 | -47.41 | -0.39 | 12109.58 | 12232.36 | 11959.7 | 0 |
| 1735941600 | 12043.41 | 103.88 | 0.87 | 12013.15 | 12079.03 | 11959.5 | 0 |
| 1735855200 | 11939.53 | 199.92 | 1.70 | 11875.25 | 11987.76 | 11839.29 | 0 |
| 1735682400 | 11739.61 | 170.39 | 1.47 | 11574.74 | 11777.41 | 11564.91 | 0 |
| 1735596000 | 11569.22 | 124.15 | 1.08 | 11486.57 | 11668.05 | 11440.14 | 0 |
| 1735336800 | 11445.07 | 6.54 | 0.06 | 11424.31 | 11561.74 | 11380.05 | 0 |
| 1735250400 | 11438.53 | -16.77 | -0.15 | 11436.21 | 11472.74 | 11343.05 | 0 |
| 1735077600 | 11455.3 | 126.04 | 1.11 | 11348.98 | 11462.9 | 11267.38 | 0 |
| 1734991200 | 11329.26 | 113.92 | 1.02 | 11205.13 | 11361.91 | 11134.17 | 0 |
| 1734732000 | 11215.34 | 58.27 | 0.52 | 11121.76 | 11302.69 | 11099.02 | 0 |
| 1734645600 | 11157.07 | -126.02 | -1.12 | 11433.78 | 11447.62 | 11143.5 | 0 |
| 1734559200 | 11283.09 | -364.15 | -3.13 | 11637.37 | 11693.87 | 11277.64 | 0 |
| 1734472800 | 11647.24 | -98.86 | -0.84 | 11644.54 | 11670.24 | 11504.6 | 0 |
| 1734386400 | 11746.1 | -300.5 | -2.49 | 12005.57 | 12005.57 | 11735.62 | 0 |
| 1734127200 | 12046.6 | -56.34 | -0.47 | 12107.48 | 12119.2 | 12004.59 | 0 |
| 1734040800 | 12102.94 | -136.7 | -1.12 | 12222.79 | 12225.04 | 12082.49 | 0 |
| 1733954400 | 12239.64 | 95.73 | 0.79 | 12187.31 | 12264.29 | 12138.04 | 0 |
| 1733868000 | 12143.91 | -128.67 | -1.05 | 12320.66 | 12341.82 | 12115.24 | 0 |
| 1733781600 | 12272.58 | 74.17 | 0.61 | 12342.28 | 12433.76 | 12254.19 | 0 |
| 1733522400 | 12198.41 | -213.01 | -1.72 | 12389.4 | 12397.24 | 12107.01 | 0 |
| 1733436000 | 12411.42 | -8.48 | -0.07 | 12509.01 | 12562.63 | 12384.79 | 0 |
| 1733349600 | 12419.9 | -369.81 | -2.89 | 12769.17 | 12769.17 | 12313.36 | 0 |
| 1733263200 | 12789.71 | 8.92 | 0.07 | 12876.47 | 12905.72 | 12734.52 | 0 |
| 1733176800 | 12780.79 | -163.15 | -1.26 | 12942.65 | 12967.72 | 12648.24 | 0 |
| 1732917600 | 12943.94 | 41.83 | 0.32 | 12952.31 | 13012.52 | 12910.5 | 0 |
| 1732744800 | 12902.11 | 13.36 | 0.10 | 12899.61 | 13042.94 | 12895.43 | 0 |
| 1732658400 | 12888.75 | -24.79 | -0.19 | 12935.76 | 12937.58 | 12814.78 | 0 |
| 1732572000 | 12913.54 | -346.47 | -2.61 | 13303.1 | 13355.94 | 12891.81 | 0 |
| 1732312800 | 13260.01 | 127.81 | 0.97 | 13138.39 | 13300.75 | 13086.42 | 0 |
| 1732226400 | 13132.2 | 61.02 | 0.47 | 13170.42 | 13285.72 | 13120.18 | 0 |
| 1732140000 | 13071.18 | 153.81 | 1.19 | 12923.91 | 13079.89 | 12921.42 | 0 |
| 1732053600 | 12917.37 | -83.29 | -0.64 | 12878.5 | 13041.55 | 12843.82 | 0 |
| 1731967200 | 13000.66 | 227.4 | 1.78 | 12881.79 | 13043.33 | 12836.46 | 0 |
| 1731708000 | 12773.26 | -91.62 | -0.71 | 12842.23 | 12991.2 | 12739.99 | 0 |
| 1731621600 | 12864.88 | 55.45 | 0.43 | 12870.96 | 12910.79 | 12721.83 | 0 |
| 1731535200 | 12809.43 | 103.12 | 0.81 | 12742.68 | 12876.12 | 12589.06 | 0 |
| 1731448800 | 12706.31 | -97.54 | -0.76 | 12827.06 | 12881.9 | 12697.33 | 0 |
| 1731362400 | 12803.85 | 140.24 | 1.11 | 12693.25 | 12823.51 | 12614.98 | 0 |
| 1731103200 | 12663.61 | 106.71 | 0.85 | 12522.41 | 12687.36 | 12508.31 | 0 |
| 1731016800 | 12556.9 | -105.32 | -0.83 | 12622.97 | 12622.97 | 12456.27 | 0 |
| 1730930400 | 12662.22 | 575.81 | 4.76 | 12435.22 | 12770.46 | 12392.42 | 0 |
| 1730844000 | 12086.41 | 86.17 | 0.72 | 12071.31 | 12148.72 | 12000.48 | 0 |
| 1730757600 | 12000.24 | 195.34 | 1.65 | 11897.83 | 12088.85 | 11868.22 | 0 |
| 1730494800 | 11804.9 | -139.82 | -1.17 | 12009.63 | 12059.23 | 11763.26 | 0 |
| 1730408400 | 11944.72 | 102.72 | 0.87 | 12001.98 | 12056.76 | 11896.44 | 0 |
| 1730322000 | 11842 | 93.8 | 0.80 | 11803.88 | 11911.81 | 11748.6 | 0 |
| 1730235600 | 11748.2 | -178.38 | -1.50 | 11903.47 | 11917.76 | 11719.69 | 0 |
| 1730149200 | 11926.58 | -137.15 | -1.14 | 11763.12 | 11948.79 | 11737.9 | 0 |
| 1729890000 | 12063.73 | 0.28 | 0.00 | 12148.59 | 12185.98 | 12006.99 | 0 |
| 1729803600 | 12063.45 | 36.61 | 0.30 | 12079.71 | 12118.19 | 11936.39 | 0 |
| 1729717200 | 12026.84 | -115.28 | -0.95 | 12102.66 | 12119.41 | 11924.43 | 0 |
| 1729630800 | 12142.12 | 8.94 | 0.07 | 12200.29 | 12211.75 | 12111.46 | 0 |
| 1729544400 | 12133.18 | -76.68 | -0.63 | 12303.78 | 12321.28 | 12109.24 | 0 |
| 1729285200 | 12209.86 | -58.15 | -0.47 | 12254.72 | 12261.33 | 12105.78 | 0 |
