Hot Features
프리미엄
DJ US Select Oil Equipment and Services Total Return (DJSOEST)
DOWI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 4096.4799 | 86.14 | 2.15 | 4045.7 | 4125.55 | 4031.99 | 0 |
| 1732140000 | 4010.34 | 62.44 | 1.58 | 3950.95 | 4011.34 | 3950.16 | 0 |
| 1732053600 | 3947.9 | -21.01 | -0.53 | 3931.28 | 3978.12 | 3914.84 | 0 |
| 1731967200 | 3968.91 | 44.04 | 1.12 | 3981.51 | 3998.26 | 3951.47 | 0 |
| 1731708000 | 3924.87 | -54.23 | -1.36 | 3985.45 | 4025.94 | 3904.89 | 0 |
| 1731621600 | 3979.1 | -13.2 | -0.33 | 4013.06 | 4020.93 | 3938.31 | 0 |
| 1731535200 | 3992.3 | -67.25 | -1.66 | 4071.08 | 4071.08 | 3986.36 | 0 |
| 1731448800 | 4059.55 | -30.59 | -0.75 | 4083.13 | 4129.39 | 4049.49 | 0 |
| 1731362400 | 4090.14 | 97.08 | 2.43 | 3990.46 | 4101.72 | 3989.54 | 0 |
| 1731103200 | 3993.06 | -30.9 | -0.77 | 3992.08 | 4025.66 | 3953.83 | 0 |
| 1731016800 | 4023.96 | -40.51 | -1.00 | 4047.26 | 4047.26 | 3972.07 | 0 |
| 1730930400 | 4064.47 | 340.64 | 9.15 | 3911.66 | 4097.06 | 3880.51 | 0 |
| 1730844000 | 3723.83 | 43.49 | 1.18 | 3692.91 | 3726.66 | 3682.64 | 0 |
| 1730757600 | 3680.34 | 61.95 | 1.71 | 3638.64 | 3702.25 | 3637.44 | 0 |
| 1730494800 | 3618.39 | -42.38 | -1.16 | 3678.12 | 3690.46 | 3608.07 | 0 |
| 1730408400 | 3660.77 | 23.22 | 0.64 | 3668.14 | 3688.37 | 3645.01 | 0 |
| 1730322000 | 3637.55 | 7.67 | 0.21 | 3644.41 | 3688.65 | 3629.72 | 0 |
| 1730235600 | 3629.88 | -49.85 | -1.35 | 3679.98 | 3679.98 | 3607.23 | 0 |
| 1730149200 | 3679.73 | -37.39 | -1.01 | 3611.24 | 3690.88 | 3607.13 | 0 |
| 1729890000 | 3717.12 | 56.07 | 1.53 | 3714.36 | 3740.98 | 3685.47 | 0 |
| 1729803600 | 3661.05 | -17.88 | -0.49 | 3697.26 | 3703.22 | 3616.4 | 0 |
| 1729717200 | 3678.93 | -10 | -0.27 | 3688.55 | 3719.38 | 3663.23 | 0 |
| 1729630800 | 3688.93 | -33.53 | -0.90 | 3739.7 | 3740.35 | 3684.88 | 0 |
| 1729544400 | 3722.46 | 7.77 | 0.21 | 3745.59 | 3762.96 | 3707.97 | 0 |
| 1729285200 | 3714.69 | -109.33 | -2.86 | 3804.38 | 3813.32 | 3712.14 | 0 |
| 1729198800 | 3824.02 | -1.52 | -0.04 | 3807.94 | 3826.48 | 3770.52 | 0 |
| 1729112400 | 3825.54 | 51.79 | 1.37 | 3802.3 | 3832.15 | 3798.26 | 0 |
| 1729026000 | 3773.75 | -144.54 | -3.69 | 3803.47 | 3829.94 | 3765.6 | 0 |
| 1728939600 | 3918.29 | -29.47 | -0.75 | 3907.86 | 3925.53 | 3889.52 | 0 |
| 1728680400 | 3947.76 | 27.88 | 0.71 | 3900.19 | 3958.58 | 3899.75 | 0 |
| 1728594000 | 3919.88 | 27.39 | 0.70 | 3905.49 | 3948.76 | 3874.18 | 0 |
| 1728507600 | 3892.49 | -6.85 | -0.18 | 3869.03 | 3919.45 | 3859.08 | 0 |
| 1728421200 | 3899.34 | -106.4 | -2.66 | 3949.55 | 3949.55 | 3867.89 | 0 |
| 1728334800 | 4005.74 | 4.7 | 0.12 | 4009.6 | 4040.37 | 3985.76 | 0 |
| 1728075600 | 4001.04 | 51.06 | 1.29 | 3999.9 | 4017.02 | 3958.09 | 0 |
| 1727989200 | 3949.98 | 75.89 | 1.96 | 3876.56 | 3955.95 | 3843.41 | 0 |
| 1727902800 | 3874.09 | 25.82 | 0.67 | 3895.61 | 3925.45 | 3836.7 | 0 |
| 1727816400 | 3848.27 | 89.97 | 2.39 | 3733.94 | 3879.39 | 3729.27 | 0 |
| 1727730000 | 3758.3 | 3.59 | 0.10 | 3733.03 | 3796.23 | 3719.33 | 0 |
| 1727470800 | 3754.71 | 97.93 | 2.68 | 3696.7 | 3758.56 | 3694.77 | 0 |
| 1727384400 | 3656.78 | -123.28 | -3.26 | 3708.82 | 3730.67 | 3628.5 | 0 |
| 1727298000 | 3780.06 | -113.9 | -2.93 | 3881.17 | 3883.92 | 3765.09 | 0 |
| 1727211600 | 3893.96 | 0.11 | 0.00 | 3952.42 | 3978.16 | 3885.49 | 0 |
| 1727125200 | 3893.85 | 35.03 | 0.91 | 3864.12 | 3926.12 | 3849.77 | 0 |
| 1726866000 | 3858.82 | -6.73 | -0.17 | 3861.94 | 3887.23 | 3815.28 | 0 |
| 1726779600 | 3865.55 | 113.42 | 3.02 | 3855.13 | 3909.27 | 3804.73 | 0 |
| 1726693200 | 3752.13 | -26.55 | -0.70 | 3773.47 | 3828.9 | 3738.17 | 0 |
| 1726606800 | 3778.68 | 107.59 | 2.93 | 3689.29 | 3783.7 | 3684.26 | 0 |
| 1726520400 | 3671.09 | 76.93 | 2.14 | 3648.82 | 3684.71 | 3625.07 | 0 |
| 1726261200 | 3594.16 | 12.6 | 0.35 | 3602.55 | 3652.73 | 3568.42 | 0 |
| 1726174800 | 3581.56 | 28.15 | 0.79 | 3576.35 | 3630.56 | 3532.58 | 0 |
| 1726088400 | 3553.41 | 3.27 | 0.09 | 3556.75 | 3569.84 | 3465.44 | 0 |
| 1726002000 | 3550.14 | -75.95 | -2.09 | 3626.99 | 3630.29 | 3515.45 | 0 |
| 1725915600 | 3626.09 | -9.63 | -0.26 | 3642.23 | 3674.82 | 3625.34 | 0 |
| 1725656400 | 3635.72 | -70.3 | -1.90 | 3705.61 | 3752.56 | 3621.32 | 0 |
| 1725570000 | 3706.02 | -16.13 | -0.43 | 3757.9 | 3760.28 | 3701.63 | 0 |
| 1725483600 | 3722.15 | -46.36 | -1.23 | 3779.57 | 3809.76 | 3714.92 | 0 |
| 1725397200 | 3768.51 | -177.91 | -4.51 | 3863.2 | 3868.73 | 3744.06 | 0 |
| 1725051600 | 3946.42 | -13.26 | -0.33 | 3930.36 | 3947.9 | 3897.61 | 0 |
| 1724965200 | 3959.68 | 37.88 | 0.97 | 3965.29 | 3990.7 | 3907.15 | 0 |
| 1724878800 | 3921.8 | -76.11 | -1.90 | 3933.92 | 3937.92 | 3893.55 | 0 |
| 1724792400 | 3997.91 | -31.83 | -0.79 | 4016.1 | 4021.38 | 3973.55 | 0 |
| 1724706000 | 4029.74 | 34.22 | 0.86 | 4061.91 | 4087.73 | 4005.54 | 0 |
| 1724446800 | 3995.52 | 111.57 | 2.87 | 3923.3 | 4008.47 | 3921.41 | 0 |
| 1724360400 | 3883.95 | -12.78 | -0.33 | 3904.6 | 3916.54 | 3877.65 | 0 |
