Hot Features
프리미엄
DJ US Select Oil Equipment and Services (DJSOES)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 2738.43 | 21.79 | 0.80 | 2723.05 | 2766.03 | 2716.35 | 0 |
| 1732226400 | 2716.64 | 57.12 | 2.15 | 2682.9699 | 2735.92 | 2673.88 | 0 |
| 1732140000 | 2659.52 | 41.41 | 1.58 | 2620.13 | 2660.18 | 2619.61 | 0 |
| 1732053600 | 2618.11 | -14.16 | -0.54 | 2607.09 | 2638.15 | 2596.18 | 0 |
| 1731967200 | 2632.27 | 28.74 | 1.10 | 2640.63 | 2651.7399 | 2620.7 | 0 |
| 1731708000 | 2603.53 | -35.98 | -1.36 | 2643.7199 | 2670.58 | 2590.28 | 0 |
| 1731621600 | 2639.51 | -8.75 | -0.33 | 2662.03 | 2667.25 | 2612.45 | 0 |
| 1731535200 | 2648.26 | -44.62 | -1.66 | 2700.52 | 2700.52 | 2644.32 | 0 |
| 1731448800 | 2692.88 | -20.28 | -0.75 | 2708.51 | 2739.2 | 2686.2 | 0 |
| 1731362400 | 2713.16 | 64.39 | 2.43 | 2647.04 | 2720.84 | 2646.43 | 0 |
| 1731103200 | 2648.77 | -20.56 | -0.77 | 2648.12 | 2670.4 | 2622.7399 | 0 |
| 1731016800 | 2669.33 | -27.16 | -1.01 | 2684.79 | 2684.79 | 2634.9 | 0 |
| 1730930400 | 2696.4899 | 225.2 | 9.11 | 2595.08 | 2718.11 | 2574.4 | 0 |
| 1730844000 | 2471.29 | 28.73 | 1.18 | 2450.77 | 2473.18 | 2443.96 | 0 |
| 1730757600 | 2442.56 | 38.2 | 1.59 | 2414.85 | 2457.11 | 2414.05 | 0 |
| 1730494800 | 2404.36 | -28.39 | -1.17 | 2444.06 | 2452.26 | 2397.51 | 0 |
| 1730408400 | 2432.75 | 15.44 | 0.64 | 2437.64 | 2451.09 | 2422.27 | 0 |
| 1730322000 | 2417.31 | 5.09 | 0.21 | 2421.87 | 2451.27 | 2412.11 | 0 |
| 1730235600 | 2412.2199 | -33.13 | -1.35 | 2445.51 | 2445.51 | 2397.17 | 0 |
| 1730149200 | 2445.35 | -24.84 | -1.01 | 2399.83 | 2452.76 | 2397.1 | 0 |
| 1729890000 | 2470.19 | 37.26 | 1.53 | 2468.35 | 2486.05 | 2449.16 | 0 |
| 1729803600 | 2432.93 | -11.88 | -0.49 | 2456.9899 | 2460.95 | 2403.26 | 0 |
| 1729717200 | 2444.81 | -6.65 | -0.27 | 2451.2 | 2471.7 | 2434.38 | 0 |
| 1729630800 | 2451.46 | -22.28 | -0.90 | 2485.2 | 2485.63 | 2448.77 | 0 |
| 1729544400 | 2473.7399 | 5.17 | 0.21 | 2489.11 | 2500.65 | 2464.11 | 0 |
| 1729285200 | 2468.57 | -72.66 | -2.86 | 2528.18 | 2534.12 | 2466.88 | 0 |
| 1729198800 | 2541.23 | -1.01 | -0.04 | 2530.54 | 2542.87 | 2505.68 | 0 |
| 1729112400 | 2542.2399 | 34.42 | 1.37 | 2526.8 | 2546.64 | 2524.11 | 0 |
| 1729026000 | 2507.82 | -96.06 | -3.69 | 2527.58 | 2545.17 | 2502.41 | 0 |
| 1728939600 | 2603.88 | -19.58 | -0.75 | 2596.95 | 2608.69 | 2584.76 | 0 |
| 1728680400 | 2623.46 | 18.53 | 0.71 | 2591.85 | 2630.65 | 2591.56 | 0 |
| 1728594000 | 2604.93 | 18.2 | 0.70 | 2595.37 | 2624.13 | 2574.57 | 0 |
| 1728507600 | 2586.73 | -4.55 | -0.18 | 2571.14 | 2604.65 | 2564.53 | 0 |
| 1728421200 | 2591.28 | -70.71 | -2.66 | 2624.65 | 2624.65 | 2570.39 | 0 |
| 1728334800 | 2661.9899 | 3.12 | 0.12 | 2664.56 | 2685 | 2648.7199 | 0 |
| 1728075600 | 2658.87 | 33.59 | 1.28 | 2658.11 | 2669.4899 | 2630.32 | 0 |
| 1727989200 | 2625.28 | 50.43 | 1.96 | 2576.4899 | 2629.25 | 2554.46 | 0 |
| 1727902800 | 2574.85 | 17.17 | 0.67 | 2589.15 | 2608.98 | 2549.9899 | 0 |
| 1727816400 | 2557.68 | 59.79 | 2.39 | 2481.7 | 2578.37 | 2478.6 | 0 |
| 1727730000 | 2497.89 | 2.39 | 0.10 | 2481.1 | 2523.1 | 2471.9899 | 0 |
| 1727470800 | 2495.5 | 65.09 | 2.68 | 2456.95 | 2498.06 | 2455.66 | 0 |
| 1727384400 | 2430.41 | -81.94 | -3.26 | 2465 | 2479.53 | 2411.62 | 0 |
| 1727298000 | 2512.35 | -75.7 | -2.92 | 2579.55 | 2581.38 | 2502.4 | 0 |
| 1727211600 | 2588.05 | 0.08 | 0.00 | 2626.91 | 2644.01 | 2582.42 | 0 |
| 1727125200 | 2587.9699 | 23.27 | 0.91 | 2568.2199 | 2609.43 | 2558.68 | 0 |
| 1726866000 | 2564.7 | -4.47 | -0.17 | 2566.77 | 2583.58 | 2535.76 | 0 |
| 1726779600 | 2569.17 | 75.39 | 3.02 | 2562.2399 | 2598.23 | 2528.75 | 0 |
| 1726693200 | 2493.78 | -17.65 | -0.70 | 2507.9699 | 2544.81 | 2484.51 | 0 |
| 1726606800 | 2511.43 | 71.51 | 2.93 | 2452.02 | 2514.77 | 2448.67 | 0 |
| 1726520400 | 2439.92 | 51.13 | 2.14 | 2425.12 | 2448.98 | 2409.34 | 0 |
| 1726261200 | 2388.79 | 7.86 | 0.33 | 2394.37 | 2427.73 | 2371.68 | 0 |
| 1726174800 | 2380.93 | 17.39 | 0.74 | 2377.46 | 2413.52 | 2348.35 | 0 |
| 1726088400 | 2363.54 | 2.18 | 0.09 | 2365.76 | 2374.4699 | 2305.03 | 0 |
| 1726002000 | 2361.36 | -50.52 | -2.09 | 2412.48 | 2414.67 | 2338.29 | 0 |
| 1725915600 | 2411.88 | -6.41 | -0.27 | 2422.62 | 2444.29 | 2411.38 | 0 |
| 1725656400 | 2418.29 | -46.97 | -1.91 | 2464.78 | 2496.01 | 2408.7 | 0 |
| 1725570000 | 2465.26 | -10.73 | -0.43 | 2499.77 | 2501.35 | 2462.34 | 0 |
| 1725483600 | 2475.9899 | -35.37 | -1.41 | 2514.25 | 2534.37 | 2471.16 | 0 |
| 1725397200 | 2511.36 | -119.07 | -4.53 | 2574.48 | 2578.16 | 2495.07 | 0 |
| 1725051600 | 2630.43 | -8.83 | -0.33 | 2619.7199 | 2631.41 | 2597.9 | 0 |
| 1724965200 | 2639.26 | 25.24 | 0.97 | 2643 | 2659.94 | 2604.25 | 0 |
| 1724878800 | 2614.02 | -50.73 | -1.90 | 2622.09 | 2624.76 | 2595.19 | 0 |
| 1724792400 | 2664.75 | -21.21 | -0.79 | 2676.87 | 2680.39 | 2648.51 | 0 |
| 1724706000 | 2685.96 | 22.64 | 0.85 | 2707.4 | 2724.61 | 2669.83 | 0 |
| 1724446800 | 2663.32 | 74.37 | 2.87 | 2615.18 | 2671.95 | 2613.92 | 0 |
