Hot Features
프리미엄
DJ US Select Oil Exploration and Production Total Return (DJSOEPT)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 19244.84 | 559.23 | 2.99 | 18743.43 | 19364.76 | 18384.37 | 0 |
| 1744318800 | 18685.61 | -1 | -7.74 | 19579.34 | 19579.34 | 18227.66 | 0 |
| 1744232400 | 20254.18 | 1 | 10.41 | 17959.38 | 20483.18 | 17882.71 | 0 |
| 1744146000 | 18344.17 | -639.66 | -3.37 | 19483.52 | 19657.97 | 18056.99 | 0 |
| 1744059600 | 18983.83 | -30.09 | -0.16 | 18432.03 | 19842.73 | 18066.74 | 0 |
| 1743800400 | 19013.92 | -2 | -9.84 | 20244.2 | 20311.48 | 18832.76 | 0 |
| 1743714000 | 21090.04 | -2 | -10.22 | 22144.43 | 22256.05 | 21085.14 | 0 |
| 1743627600 | 23489.57 | 177.06 | 0.76 | 23078.44 | 23503.8 | 23061.39 | 0 |
| 1743541200 | 23312.51 | 172.64 | 0.75 | 23118.28 | 23340.13 | 22859.7 | 0 |
| 1743454800 | 23139.87 | 305.08 | 1.34 | 22767.44 | 23283.8 | 22749.67 | 0 |
| 1743195600 | 22834.79 | -169.99 | -0.74 | 22946.49 | 23060.35 | 22691.94 | 0 |
| 1743109200 | 23004.78 | -271 | -1.16 | 23232.19 | 23262.9 | 22900.46 | 0 |
| 1743022800 | 23275.78 | 114.45 | 0.49 | 23406.92 | 23645.66 | 23235.22 | 0 |
| 1742936400 | 23161.33 | 14.45 | 0.06 | 23240.7 | 23391.77 | 23087.68 | 0 |
| 1742850000 | 23146.88 | 313.56 | 1.37 | 22920.08 | 23256.67 | 22889.85 | 0 |
| 1742590800 | 22833.32 | -274.83 | -1.19 | 23004.71 | 23034.93 | 22709.69 | 0 |
| 1742504400 | 23108.15 | 45.88 | 0.20 | 22912.12 | 23190.73 | 22834.55 | 0 |
| 1742418000 | 23062.27 | 417.63 | 1.84 | 22668.41 | 23191.06 | 22633.61 | 0 |
| 1742331600 | 22644.64 | 127.43 | 0.57 | 22719.6 | 22835.83 | 22439.49 | 0 |
| 1742245200 | 22517.21 | 344.91 | 1.56 | 22216.86 | 22609.01 | 22213.78 | 0 |
| 1741986000 | 22172.3 | 687.55 | 3.20 | 21606.73 | 22204.14 | 21481.05 | 0 |
| 1741899600 | 21484.75 | -327.63 | -1.50 | 21721.99 | 22011.02 | 21372.78 | 0 |
| 1741813200 | 21812.38 | 252 | 1.17 | 21586.75 | 21983.3 | 21485.5 | 0 |
| 1741726800 | 21560.38 | 131.32 | 0.61 | 21547.3 | 21812.15 | 21371.83 | 0 |
| 1741640400 | 21429.06 | 108.8 | 0.51 | 21492.37 | 21772.07 | 21208.91 | 0 |
| 1741384800 | 21320.26 | 394.43 | 1.88 | 21034.92 | 21445.5 | 21018.72 | 0 |
| 1741298400 | 20925.83 | -167.57 | -0.79 | 20980.56 | 21155.42 | 20699.31 | 0 |
| 1741212000 | 21093.4 | -335.94 | -1.57 | 21121.03 | 21189.49 | 20559.12 | 0 |
| 1741125600 | 21429.34 | -141.94 | -0.66 | 21313.64 | 21782.09 | 20843.35 | 0 |
| 1741039200 | 21571.28 | -1 | -4.58 | 22726.09 | 22785.34 | 21376.69 | 0 |
| 1740780000 | 22607.03 | 268.16 | 1.20 | 22191.29 | 22612.44 | 21995.22 | 0 |
| 1740693600 | 22338.87 | -9.18 | -0.04 | 22515.99 | 22656.36 | 22291.65 | 0 |
| 1740607200 | 22348.05 | -169.48 | -0.75 | 22596.39 | 22673.12 | 22225.22 | 0 |
| 1740520800 | 22517.53 | -426.01 | -1.86 | 22900.77 | 23035.57 | 22439.82 | 0 |
| 1740434400 | 22943.54 | -31.39 | -0.14 | 23003.01 | 23062.97 | 22818.54 | 0 |
| 1740175200 | 22974.93 | -763.7 | -3.22 | 23636.95 | 23636.95 | 22944.8 | 0 |
| 1740088800 | 23738.63 | 166.77 | 0.71 | 23533.34 | 23795.18 | 23428.94 | 0 |
| 1740002400 | 23571.86 | 328.19 | 1.41 | 23425.66 | 23804.92 | 23425.66 | 0 |
| 1739916000 | 23243.67 | 286.3 | 1.25 | 23069.16 | 23434.78 | 22833.63 | 0 |
| 1739570400 | 22957.37 | 184.72 | 0.81 | 22896.18 | 23280.61 | 22896.18 | 0 |
| 1739484000 | 22772.65 | 75.21 | 0.33 | 22665.38 | 22819.45 | 22464.77 | 0 |
| 1739397600 | 22697.44 | -746.63 | -3.18 | 23293.67 | 23401.12 | 22669.42 | 0 |
| 1739311200 | 23444.07 | 295.78 | 1.28 | 23343.42 | 23667.04 | 23268.7 | 0 |
| 1739224800 | 23148.29 | 659.56 | 2.93 | 22676 | 23195.13 | 22676 | 0 |
| 1738965600 | 22488.73 | -150.52 | -0.66 | 22717.22 | 22780.6 | 22476.66 | 0 |
| 1738879200 | 22639.25 | -443.89 | -1.92 | 23135.91 | 23207.95 | 22461.26 | 0 |
| 1738792800 | 23083.14 | -9.02 | -0.04 | 23085.89 | 23154.75 | 22903.46 | 0 |
| 1738706400 | 23092.16 | 556.51 | 2.47 | 22377.8 | 23131.39 | 22328.97 | 0 |
| 1738620000 | 22535.65 | 63.37 | 0.28 | 22490.46 | 22658.44 | 22195.27 | 0 |
| 1738360800 | 22472.28 | -561.69 | -2.44 | 23010.53 | 23010.53 | 22432.73 | 0 |
| 1738274400 | 23033.97 | -58.58 | -0.25 | 23319.11 | 23319.11 | 22889.51 | 0 |
| 1738188000 | 23092.55 | 115.75 | 0.50 | 22942.93 | 23191.29 | 22847.69 | 0 |
| 1738101600 | 22976.8 | -149.61 | -0.65 | 23204.61 | 23252.52 | 22792.96 | 0 |
| 1738015200 | 23126.41 | -330.45 | -1.41 | 23383.54 | 23559.11 | 22956.29 | 0 |
| 1737756000 | 23456.86 | -341.17 | -1.43 | 23838.37 | 23893.23 | 23439.51 | 0 |
| 1737669600 | 23798.03 | 170.66 | 0.72 | 23816.43 | 23991.72 | 23657.15 | 0 |
| 1737583200 | 23627.37 | -244.53 | -1.02 | 23836.4 | 24029.19 | 23612.57 | 0 |
| 1737496800 | 23871.9 | -244.93 | -1.02 | 23959.14 | 24004.29 | 23752.2 | 0 |
| 1737151200 | 24116.83 | -9.81 | -0.04 | 24073.6 | 24176.08 | 24013.32 | 0 |
| 1737064800 | 24126.64 | 126.87 | 0.53 | 23888.15 | 24204.77 | 23877.18 | 0 |
| 1736978400 | 23999.77 | 380.8 | 1.61 | 23803.25 | 24071.05 | 23725 | 0 |
| 1736892000 | 23618.97 | 220.64 | 0.94 | 23286.98 | 23640.88 | 23277.1 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
