Hot Features
프리미엄
DJ US Integrated Oil and Gas (DJUSOL)
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 |
|---|---|---|---|---|---|---|---|
| 1741726800 | 731.39 | -17.29 | -2.31 | 748.68 | 750.89 | 729.51 | 41195581 |
| 1741640400 | 748.68 | 13.66 | 1.86 | 735.02 | 756.09 | 735.02 | 46935506 |
| 1741384800 | 735.02 | 12.23 | 1.69 | 722.79 | 741.72 | 722.79 | 39337063 |
| 1741298400 | 722.79 | 12.65 | 1.78 | 710.14 | 725.7 | 703.22 | 35010966 |
| 1741212000 | 710.14 | -11.33 | -1.57 | 721.47 | 721.47 | 697.69 | 45879718 |
| 1741125600 | 721.47 | -2.6 | -0.36 | 724.07 | 731.39 | 711.09 | 41176329 |
| 1741039200 | 724.07 | -25.27 | -3.37 | 749.34 | 754.85 | 716.52 | 51272119 |
| 1740780000 | 749.34 | 8.16 | 1.10 | 741.18 | 750.35 | 734.76 | 39628284 |
| 1740693600 | 741.18 | 5.39 | 0.73 | 735.79 | 748.68 | 734.52 | 32816115 |
| 1740607200 | 735.79 | -3.39 | -0.46 | 739.18 | 739.97 | 732.4 | 23582577 |
| 1740520800 | 739.18 | -9.4 | -1.26 | 748.58 | 753.65 | 734.06 | 30755324 |
| 1740434400 | 748.58 | 3.61 | 0.48 | 744.97 | 751.91 | 743 | 29712965 |
| 1740175200 | 744.97 | -9.53 | -1.26 | 754.5 | 754.5 | 744.65 | 34943507 |
| 1740088800 | 754.5 | 10.3 | 1.38 | 744.2 | 756.57 | 743.11 | 36534869 |
| 1740002400 | 744.2 | 3.75 | 0.51 | 740.45 | 753.09 | 740.45 | 42933325 |
| 1739916000 | 740.45 | 9.76 | 1.34 | 730.69 | 745.85 | 730.69 | 40465752 |
| 1739570400 | 730.69 | -0.29 | -0.04 | 730.98 | 742.84 | 730.19 | 31512077 |
| 1739484000 | 730.98 | 4.86 | 0.67 | 726.12 | 732.89 | 720.38 | 29536783 |
| 1739397600 | 726.12 | -22.62 | -3.02 | 748.74 | 748.74 | 725.21 | 35224200 |
| 1739311200 | 748.74 | 5.74 | 0.77 | 743 | 754.25 | 743 | 26527599 |
| 1739224800 | 743 | 14.74 | 2.02 | 728.26 | 743.24 | 728.26 | 28616868 |
| 1738965600 | 728.26 | 2.94 | 0.41 | 725.32 | 733.78 | 725.08 | 21095628 |
| 1738879200 | 725.32 | -8.05 | -1.10 | 733.37 | 741.97 | 722.12 | 27844419 |
| 1738792800 | 733.37 | -0.85 | -0.12 | 734.22 | 734.55 | 729.18 | 27044581 |
| 1738706400 | 734.22 | 18.96 | 2.65 | 715.26 | 735.8 | 712.31 | 33448578 |
| 1738620000 | 715.26 | 1.15 | 0.16 | 714.11 | 718.65 | 705.6 | 35467911 |
| 1738360800 | 714.11 | -24.26 | -3.29 | 738.37 | 738.37 | 710.57 | 54237472 |
| 1738274400 | 738.37 | 4.82 | 0.66 | 733.55 | 741.22 | 733.55 | 27186589 |
| 1738188000 | 733.55 | 1.7 | 0.23 | 731.85 | 734.65 | 727.63 | 23132380 |
| 1738101600 | 731.85 | -10.89 | -1.47 | 742.74 | 748.37 | 729.26 | 29347397 |
| 1738015200 | 742.74 | 9 | 1.23 | 733.74 | 744.92 | 733.65 | 32144235 |
| 1737756000 | 733.74 | -7.48 | -1.01 | 741.22 | 745.74 | 732.39 | 34225465 |
| 1737669600 | 741.22 | 2.05 | 0.28 | 739.17 | 748.51 | 738.26 | 27534908 |
| 1737583200 | 739.17 | -11.25 | -1.50 | 750.42 | 750.42 | 738.6 | 31784976 |
| 1737496800 | 750.42 | -9.6 | -1.26 | 760.02 | 760.02 | 747.87 | 43467141 |
| 1737151200 | 760.02 | 7.29 | 0.97 | 752.73 | 762.04 | 750.18 | 35947124 |
| 1737064800 | 752.73 | 0.62 | 0.08 | 752.11 | 755.12 | 748.15 | 21671446 |
| 1736978400 | 752.11 | 10.16 | 1.37 | 741.95 | 753.45 | 740.82 | 33220845 |
| 1736892000 | 741.95 | 3.88 | 0.53 | 738.07 | 741.96 | 730.32 | 25956877 |
| 1736805600 | 738.07 | 15.9 | 2.20 | 722.17 | 739.48 | 722.17 | 41762678 |
| 1736546400 | 722.17 | 2.96 | 0.41 | 719.21 | 739.35 | 717.68 | 40392038 |
| 1736373600 | 719.21 | -6.72 | -0.93 | 725.93 | 725.93 | 713.71 | 32429612 |
| 1736287200 | 725.93 | 8.44 | 1.18 | 717.49 | 732.8 | 717.49 | 29254090 |
| 1736200800 | 717.49 | -1.28 | -0.18 | 718.77 | 731.24 | 715.98 | 30847242 |
| 1735941600 | 718.77 | 4.57 | 0.64 | 714.2 | 722.38 | 714.2 | 28824135 |
| 1735855200 | 714.2 | 2.14 | 0.30 | 712.06 | 722.78 | 711.47 | 31412260 |
| 1735682400 | 712.06 | 11 | 1.57 | 701.06 | 714.03 | 701.06 | 28879875 |
| 1735596000 | 701.06 | -4.56 | -0.65 | 705.62 | 705.62 | 698.89 | 27198883 |
| 1735336800 | 705.62 | 0.22 | 0.03 | 705.4 | 714.76 | 701.68 | 28715666 |
| 1735250400 | 705.4 | 0.65 | 0.09 | 704.75 | 708.32 | 701.79 | 25269751 |
| 1735077600 | 704.75 | 1.99 | 0.28 | 702.76 | 707.99 | 699.21 | 16790323 |
| 1734991200 | 702.76 | 2.44 | 0.35 | 700.32 | 704.5 | 694.31 | 36645563 |
| 1734732000 | 700.32 | 5.34 | 0.77 | 694.98 | 701.27 | 692.72 | 99606765 |
| 1734645600 | 694.98 | -8.9 | -1.26 | 703.88 | 709.78 | 693.57 | 54570787 |
| 1734559200 | 703.88 | -13.42 | -1.87 | 717.3 | 720.17 | 703.29 | 42640697 |
| 1734472800 | 717.3 | -3.95 | -0.55 | 721.25 | 721.25 | 710.32 | 45142366 |
| 1734386400 | 721.25 | -17.76 | -2.40 | 739.01 | 739.01 | 720.24 | 45314453 |
| 1734127200 | 739.01 | -5.79 | -0.78 | 744.8 | 744.87 | 735.86 | 28193748 |
| 1734040800 | 744.8 | -2.99 | -0.40 | 747.79 | 747.79 | 741.47 | 29572264 |
