Hot Features
프리미엄
DJ US Oil and Gas (DJUSEN)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 735.37 | -19.99 | -2.65 | 755.36 | 755.89 | 733.15 | 277157788 |
| 1738274400 | 755.36 | 3.82 | 0.51 | 751.54 | 759.29 | 751.12 | 200837898 |
| 1738188000 | 751.54 | 1.69 | 0.23 | 749.85 | 755.44 | 747.03 | 186730739 |
| 1738101600 | 749.85 | -6.9 | -0.91 | 756.75 | 761.48 | 745.96 | 220874809 |
| 1738015200 | 756.75 | -8.04 | -1.05 | 764.79 | 764.79 | 751.78 | 299319599 |
| 1737756000 | 764.79 | -7.78 | -1.01 | 772.57 | 776.74 | 763.85 | 203961766 |
| 1737669600 | 772.57 | 3.09 | 0.40 | 769.48 | 777.82 | 767.85 | 220853820 |
| 1737583200 | 769.48 | -14.75 | -1.88 | 784.23 | 784.23 | 769.12 | 228210926 |
| 1737496800 | 784.23 | -5.51 | -0.70 | 789.74 | 789.74 | 780.95 | 268609230 |
| 1737151200 | 789.74 | 5.63 | 0.72 | 784.11 | 792.27 | 781.74 | 256734618 |
| 1737064800 | 784.11 | 5.58 | 0.72 | 778.53 | 785.14 | 776.06 | 213671300 |
| 1736978400 | 778.53 | 10.67 | 1.39 | 767.86 | 780.72 | 767.86 | 222677160 |
| 1736892000 | 767.86 | 8.3 | 1.09 | 759.56 | 767.96 | 756.44 | 202197091 |
| 1736805600 | 759.56 | 15.68 | 2.11 | 743.88 | 762.27 | 743.88 | 251537233 |
| 1736546400 | 743.88 | 2.34 | 0.32 | 741.54 | 759.83 | 740.3 | 256521773 |
| 1736373600 | 741.54 | -0.53 | -0.07 | 742.07 | 742.07 | 734.79 | 210053844 |
| 1736287200 | 742.07 | 7.81 | 1.06 | 734.26 | 747.04 | 734.26 | 201437622 |
| 1736200800 | 734.26 | -2.05 | -0.28 | 736.31 | 746.41 | 732.44 | 194674330 |
| 1735941600 | 736.31 | 6.39 | 0.88 | 729.92 | 738.73 | 729.92 | 178484813 |
| 1735855200 | 729.92 | 8.76 | 1.21 | 721.16 | 735.15 | 721.16 | 198942407 |
| 1735682400 | 721.16 | 9.04 | 1.27 | 712.12 | 723.32 | 712.12 | 172331043 |
| 1735596000 | 712.12 | 0.71 | 0.10 | 711.41 | 716.26 | 706.28 | 191331798 |
| 1735336800 | 711.41 | -0.04 | -0.01 | 711.45 | 718.78 | 708.14 | 151966132 |
| 1735250400 | 711.45 | -1.04 | -0.15 | 712.49 | 713.01 | 707.77 | 131270331 |
| 1735077600 | 712.49 | 5.19 | 0.73 | 707.3 | 713.75 | 704.08 | 91844093 |
| 1734991200 | 707.3 | 4.85 | 0.69 | 702.45 | 708.81 | 697.08 | 197259566 |
| 1734732000 | 702.45 | 6.27 | 0.90 | 696.18 | 704.59 | 694.14 | 531294694 |
| 1734645600 | 696.18 | -6.85 | -0.97 | 703.03 | 711.36 | 695.35 | 274701933 |
| 1734559200 | 703.03 | -18.96 | -2.63 | 721.99 | 723.97 | 702.71 | 246139353 |
| 1734472800 | 721.99 | -5.65 | -0.78 | 727.64 | 727.64 | 715.38 | 253021360 |
| 1734386400 | 727.64 | -16.23 | -2.18 | 743.87 | 743.87 | 726.85 | 227536493 |
| 1734127200 | 743.87 | -4.9 | -0.65 | 748.77 | 748.77 | 741.76 | 163056246 |
| 1734040800 | 748.77 | -5.2 | -0.69 | 753.97 | 753.97 | 747.35 | 177207565 |
| 1733954400 | 753.97 | 1.76 | 0.23 | 752.21 | 756.38 | 749.57 | 240393103 |
| 1733868000 | 752.21 | -4.45 | -0.59 | 756.66 | 761.57 | 751.18 | 207428474 |
| 1733781600 | 756.66 | -1.63 | -0.21 | 758.29 | 768.07 | 755.96 | 221255375 |
| 1733522400 | 758.29 | -12.85 | -1.67 | 771.14 | 771.14 | 757.12 | 227100172 |
| 1733436000 | 771.14 | 2.38 | 0.31 | 768.76 | 776.69 | 768.65 | 187793107 |
| 1733349600 | 768.76 | -18.59 | -2.36 | 787.35 | 787.35 | 764.36 | 207598614 |
| 1733263200 | 787.35 | -0.09 | -0.01 | 787.44 | 793.22 | 783.65 | 162337885 |
| 1733176800 | 787.44 | -6.49 | -0.82 | 793.93 | 795.6 | 780.68 | 191328978 |
| 1732917600 | 793.93 | 3.15 | 0.40 | 790.78 | 795.68 | 790.78 | 92759327 |
| 1732744800 | 790.78 | -0.89 | -0.11 | 791.67 | 797.75 | 789.9 | 147860427 |
| 1732658400 | 791.67 | -1.57 | -0.20 | 793.24 | 795.23 | 788.45 | 195148709 |
| 1732572000 | 793.24 | -16.12 | -1.99 | 809.36 | 813.4 | 791.91 | 326603257 |
| 1732312800 | 809.36 | 2.73 | 0.34 | 806.63 | 813.7 | 805.12 | 197144682 |
| 1732226400 | 806.63 | 7.82 | 0.98 | 798.81 | 811.1 | 798.81 | 246201325 |
| 1732140000 | 798.81 | 8.08 | 1.02 | 790.73 | 799.25 | 790.73 | 184219208 |
| 1732053600 | 790.73 | -4.75 | -0.60 | 795.48 | 795.48 | 787.35 | 177469354 |
| 1731967200 | 795.48 | 9.06 | 1.15 | 786.42 | 797.17 | 786.42 | 190531321 |
| 1731708000 | 786.42 | -3.15 | -0.40 | 789.57 | 795.35 | 784.26 | 198441593 |
| 1731621600 | 789.57 | 1.94 | 0.25 | 787.63 | 791.26 | 783.7 | 193431209 |
| 1731535200 | 787.63 | 4.72 | 0.60 | 782.91 | 791.06 | 775.35 | 213911339 |
| 1731448800 | 782.91 | -4.24 | -0.54 | 787.15 | 791.74 | 781.92 | 204148418 |
| 1731362400 | 787.15 | 4.96 | 0.63 | 782.19 | 789.34 | 779.28 | 211214070 |
| 1731103200 | 782.19 | 3.79 | 0.49 | 778.4 | 783.47 | 774.35 | 214687278 |
| 1731016800 | 778.4 | -2.08 | -0.27 | 780.48 | 780.48 | 771.29 | 244066216 |
| 1730930400 | 780.48 | 27.1 | 3.60 | 753.38 | 785.71 | 753.38 | 358149153 |
| 1730844000 | 753.38 | 5.09 | 0.68 | 748.29 | 755.1 | 748.06 | 208611053 |
| 1730757600 | 748.29 | 13.89 | 1.89 | 734.4 | 749.92 | 734.4 | 198576029 |
