Hot Features
프리미엄
DJ US Oil and Gas Producers (DJUSOG)
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 |
|---|---|---|---|---|---|---|---|
| 1741640400 | 829.38 | 10.87 | 1.33 | 818.51 | 839.1 | 818.51 | 161926636 |
| 1741384800 | 818.51 | 14.28 | 1.78 | 804.23 | 824.16 | 804.23 | 137279994 |
| 1741298400 | 804.23 | 6.26 | 0.78 | 797.97 | 808.71 | 789.22 | 137344378 |
| 1741212000 | 797.97 | -13.17 | -1.62 | 811.14 | 811.14 | 781.84 | 180286739 |
| 1741125600 | 811.14 | -4.3 | -0.53 | 815.44 | 823.18 | 796.11 | 182178273 |
| 1741039200 | 815.44 | -32.51 | -3.83 | 847.95 | 854.3 | 807.57 | 180205156 |
| 1740780000 | 847.95 | 9.68 | 1.15 | 838.27 | 848.69 | 828.71 | 185955788 |
| 1740693600 | 838.27 | 3.89 | 0.47 | 834.38 | 847.96 | 832.76 | 145868453 |
| 1740607200 | 834.38 | -5.13 | -0.61 | 839.51 | 842.07 | 830.63 | 125510546 |
| 1740520800 | 839.51 | -12.52 | -1.47 | 852.03 | 857.06 | 835.26 | 133016075 |
| 1740434400 | 852.03 | 1.86 | 0.22 | 850.17 | 855.21 | 847.27 | 112526903 |
| 1740175200 | 850.17 | -18.41 | -2.12 | 868.58 | 868.58 | 849.81 | 132875272 |
| 1740088800 | 868.58 | 10.26 | 1.20 | 858.32 | 870.7 | 855.58 | 117571335 |
| 1740002400 | 858.32 | 7.33 | 0.86 | 850.99 | 867.4 | 850.99 | 142781250 |
| 1739916000 | 850.99 | 10.97 | 1.31 | 840.02 | 857.03 | 838.6 | 133325443 |
| 1739570400 | 840.02 | 2.5 | 0.30 | 837.52 | 852.81 | 837.52 | 106119030 |
| 1739484000 | 837.52 | 4.34 | 0.52 | 833.18 | 839.25 | 825.6 | 103365280 |
| 1739397600 | 833.18 | -26.68 | -3.10 | 859.86 | 859.86 | 832.37 | 116367103 |
| 1739311200 | 859.86 | 8.77 | 1.03 | 851.09 | 866.73 | 851.09 | 107954575 |
| 1739224800 | 851.09 | 19.64 | 2.36 | 831.45 | 851.68 | 831.45 | 102446055 |
| 1738965600 | 831.45 | -0.48 | -0.06 | 831.93 | 839.4 | 830.65 | 88332763 |
| 1738879200 | 831.93 | -12.49 | -1.48 | 844.42 | 852.03 | 827.18 | 106940454 |
| 1738792800 | 844.42 | -0.76 | -0.09 | 845.18 | 845.91 | 839.1 | 95415488 |
| 1738706400 | 845.18 | 21.75 | 2.64 | 823.43 | 846.85 | 818.59 | 107618307 |
| 1738620000 | 823.43 | 2.2 | 0.27 | 821.23 | 826.98 | 811.55 | 120018317 |
| 1738360800 | 821.23 | -24.98 | -2.95 | 846.21 | 846.21 | 818.57 | 145336803 |
| 1738274400 | 846.21 | 1.93 | 0.23 | 844.28 | 852.05 | 841.25 | 88948470 |
| 1738188000 | 844.28 | 2.79 | 0.33 | 841.49 | 846.77 | 836.93 | 80210440 |
| 1738101600 | 841.49 | -9.66 | -1.13 | 851.15 | 856.63 | 837.67 | 102042064 |
| 1738015200 | 851.15 | 1.5 | 0.18 | 849.65 | 857 | 844.57 | 139477156 |
| 1737756000 | 849.65 | -10.23 | -1.19 | 859.88 | 864.31 | 848.54 | 105797966 |
| 1737669600 | 859.88 | 5.02 | 0.59 | 854.86 | 867.03 | 854.86 | 101525389 |
| 1737583200 | 854.86 | -11.57 | -1.34 | 866.43 | 868.1 | 854.32 | 102837120 |
| 1737496800 | 866.43 | -10.07 | -1.15 | 876.5 | 876.5 | 862.97 | 133990037 |
| 1737151200 | 876.5 | 4.56 | 0.52 | 871.94 | 877.99 | 868.62 | 123118089 |
| 1737064800 | 871.94 | 2.75 | 0.32 | 869.19 | 873.54 | 865.48 | 100853375 |
| 1736978400 | 869.19 | 12.49 | 1.46 | 856.7 | 871.24 | 856.7 | 122792516 |
| 1736892000 | 856.7 | 6.3 | 0.74 | 850.4 | 856.78 | 843.56 | 107841770 |
| 1736805600 | 850.4 | 18.23 | 2.19 | 832.17 | 854.58 | 832.17 | 148243768 |
| 1736546400 | 832.17 | 5.41 | 0.65 | 826.76 | 849.8 | 826.76 | 145553802 |
| 1736373600 | 826.76 | -1.75 | -0.21 | 828.51 | 828.51 | 819.82 | 112448939 |
| 1736287200 | 828.51 | 10.03 | 1.23 | 818.48 | 834.72 | 818.48 | 104885706 |
| 1736200800 | 818.48 | -2.34 | -0.29 | 820.82 | 833.79 | 816.41 | 109142814 |
| 1735941600 | 820.82 | 6.38 | 0.78 | 814.44 | 823.91 | 814.44 | 99499578 |
| 1735855200 | 814.44 | 7.11 | 0.88 | 807.33 | 821.4 | 807.33 | 103923328 |
| 1735682400 | 807.33 | 12.56 | 1.58 | 794.77 | 809.36 | 794.77 | 97130706 |
| 1735596000 | 794.77 | 0.22 | 0.03 | 794.55 | 799.54 | 789.73 | 105647947 |
| 1735336800 | 794.55 | 0.36 | 0.05 | 794.19 | 803.8 | 790.96 | 80168140 |
| 1735250400 | 794.19 | -0.07 | -0.01 | 794.26 | 796.14 | 789.58 | 70520005 |
| 1735077600 | 794.26 | 4.79 | 0.61 | 789.47 | 795.96 | 785.49 | 49475473 |
| 1734991200 | 789.47 | 5 | 0.64 | 784.47 | 791.52 | 778.56 | 115260312 |
| 1734732000 | 784.47 | 5.2 | 0.67 | 779.27 | 786.83 | 777.36 | 315672384 |
| 1734645600 | 779.27 | -9.75 | -1.24 | 789.02 | 797.26 | 778 | 149005923 |
| 1734559200 | 789.02 | -19.04 | -2.36 | 808.06 | 811.03 | 788.62 | 135122756 |
| 1734472800 | 808.06 | -5.53 | -0.68 | 813.59 | 813.59 | 800.23 | 137692694 |
| 1734386400 | 813.59 | -20.73 | -2.48 | 834.32 | 834.32 | 812.62 | 129267404 |
| 1734127200 | 834.32 | -5.15 | -0.61 | 839.47 | 839.47 | 831.15 | 89024916 |
| 1734040800 | 839.47 | -6.13 | -0.72 | 845.6 | 845.6 | 837.14 | 103913811 |
| 1733954400 | 845.6 | -0.54 | -0.06 | 846.14 | 847.68 | 841.44 | 140354306 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
