Hot Features
프리미엄
DJ US Oil Equipment Services and Distribution (DJUSOQ)
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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 507.02 | -10.58 | -2.04 | 517.6 | 518.16999 | 503.6 | 92677213 |
| 1732917600 | 517.6 | 3.98 | 0.77 | 513.62 | 518.65 | 513.62 | 39748896 |
| 1732744800 | 513.62 | -0.98 | -0.19 | 514.6 | 516.79999 | 512.62 | 65280973 |
| 1732658400 | 514.6 | 2.6 | 0.51 | 512 | 515.88 | 511.53 | 83495580 |
| 1732572000 | 512 | -11.85 | -2.26 | 523.85 | 526.30999 | 507.87 | 130526409 |
| 1732312800 | 523.85 | -0.3 | -0.06 | 524.15 | 528.04999 | 523.29999 | 83823947 |
| 1732226400 | 524.15 | 10.84 | 2.11 | 513.30999 | 526.25 | 513.30999 | 88774406 |
| 1732140000 | 513.30999 | 3.31 | 0.65 | 510 | 513.52 | 508.74 | 79354692 |
| 1732053600 | 510 | 3.6 | 0.71 | 506.4 | 510.25 | 501.8 | 80598399 |
| 1731967200 | 506.4 | 7.75 | 1.55 | 498.65 | 507.7 | 498.65 | 84386534 |
| 1731708000 | 498.65 | 3.25 | 0.66 | 495.4 | 499.58 | 494.59 | 81548137 |
| 1731621600 | 495.4 | -0.31 | -0.06 | 495.71 | 497.68 | 491.53 | 81966665 |
| 1731535200 | 495.71 | -6.55 | -1.30 | 502.26 | 504.21 | 495.17 | 87942344 |
| 1731448800 | 502.26 | -2.31 | -0.46 | 504.57 | 507.67 | 500.25 | 91943610 |
| 1731362400 | 504.57 | 10.67 | 2.16 | 493.9 | 506.17 | 493.9 | 94594998 |
| 1731103200 | 493.9 | 5.37 | 1.10 | 488.53 | 494.29 | 488.19 | 97451661 |
| 1731016800 | 488.53 | 1.37 | 0.28 | 487.16 | 489.54 | 481.68 | 109270182 |
| 1730930400 | 487.16 | 27.39 | 5.96 | 459.77 | 490.8 | 459.77 | 169633742 |
| 1730844000 | 459.77 | 8.43 | 1.87 | 451.34 | 460.29 | 451.34 | 97763952 |
| 1730757600 | 451.34 | 6.54 | 1.47 | 444.8 | 451.62 | 444.8 | 85389202 |
| 1730494800 | 444.8 | -7.08 | -1.57 | 451.88 | 453.83 | 443.97 | 100138725 |
| 1730408400 | 451.88 | 3.16 | 0.70 | 448.72 | 454.77 | 448.72 | 106377286 |
| 1730322000 | 448.72 | 2.52 | 0.56 | 446.2 | 452.43 | 446.2 | 86050518 |
| 1730235600 | 446.2 | -4 | -0.89 | 450.2 | 450.2 | 444.19 | 85756060 |
| 1730149200 | 450.2 | -3.24 | -0.71 | 453.44 | 453.44 | 444.44 | 84511647 |
| 1729890000 | 453.44 | 1.02 | 0.23 | 452.42 | 456.73 | 451.59 | 97411941 |
| 1729803600 | 452.42 | 1.46 | 0.32 | 450.96 | 453.7 | 449.58 | 106937978 |
| 1729717200 | 450.96 | -0.02 | -0.00 | 450.98 | 453.92 | 449.42 | 82683547 |
| 1729630800 | 450.98 | 0.67 | 0.15 | 450.31 | 452.61 | 449.03 | 66749409 |
| 1729544400 | 450.31 | -1.08 | -0.24 | 451.39 | 456.01 | 449.11 | 78187901 |
| 1729285200 | 451.39 | -3.71 | -0.82 | 455.1 | 455.28 | 449.26 | 92093235 |
| 1729198800 | 455.1 | 0.71 | 0.16 | 454.39 | 457.9 | 452.98 | 94038545 |
| 1729112400 | 454.39 | 3.43 | 0.76 | 450.96 | 455.52 | 450.96 | 70518775 |
| 1729026000 | 450.96 | -11.53 | -2.49 | 462.49 | 462.49 | 449.76 | 95911519 |
| 1728939600 | 462.49 | 0.41 | 0.09 | 462.08 | 463.68 | 458.71 | 67860682 |
| 1728680400 | 462.08 | 6.21 | 1.36 | 455.87 | 462.24 | 455.13 | 78219212 |
| 1728594000 | 455.87 | 1.75 | 0.39 | 454.12 | 458.76 | 452 | 77223830 |
| 1728507600 | 454.12 | 4.42 | 0.98 | 449.7 | 454.8 | 446.73 | 62830354 |
| 1728421200 | 449.7 | -7.82 | -1.71 | 457.52 | 457.52 | 445.81 | 80913246 |
| 1728334800 | 457.52 | 0.32 | 0.07 | 457.2 | 461.12 | 456.63 | 77443301 |
| 1728075600 | 457.2 | 6.19 | 1.37 | 451.01 | 457.54 | 451.01 | 91285952 |
| 1727989200 | 451.01 | 7.26 | 1.64 | 443.75 | 451.91 | 441.56 | 114030164 |
| 1727902800 | 443.75 | 6.32 | 1.44 | 437.43 | 444.52 | 437.43 | 99667871 |
| 1727816400 | 437.43 | 8.38 | 1.95 | 429.05 | 439.02 | 426.2 | 131551184 |
| 1727730000 | 429.05 | 2.23 | 0.52 | 426.82 | 429.79 | 423.39 | 89467725 |
| 1727470800 | 426.82 | 6.72 | 1.60 | 420.1 | 427.42 | 420.1 | 100402381 |
| 1727384400 | 420.1 | -13.09 | -3.02 | 433.19 | 433.19 | 418.59 | 136610096 |
| 1727298000 | 433.19 | -6.67 | -1.52 | 439.86 | 440.42 | 431.39 | 87582844 |
| 1727211600 | 439.86 | -0.16 | -0.04 | 440.02 | 445.51 | 438.72 | 76168128 |
| 1727125200 | 440.02 | 5.83 | 1.34 | 434.19 | 440.73 | 434.19 | 82358619 |
| 1726866000 | 434.19 | 0.43 | 0.10 | 433.76 | 435.78 | 429.01 | 156792684 |
| 1726779600 | 433.76 | 5.12 | 1.19 | 428.64 | 437.2 | 428.64 | 101112740 |
| 1726693200 | 428.64 | -1.68 | -0.39 | 430.32 | 434.51 | 427.97 | 89728576 |
| 1726606800 | 430.32 | 5.27 | 1.24 | 425.05 | 430.88 | 425.05 | 96115023 |
| 1726520400 | 425.05 | 7.19 | 1.72 | 417.86 | 425.89 | 417.86 | 99798462 |
| 1726261200 | 417.86 | 2.24 | 0.54 | 415.62 | 418.99 | 415.33 | 90262176 |
| 1726174800 | 415.62 | 2.89 | 0.70 | 412.73 | 417.98 | 411.27 | 94071534 |
| 1726088400 | 412.73 | -2.29 | -0.55 | 415.02 | 415.02 | 406.36 | 113953556 |
| 1726002000 | 415.02 | -2.9 | -0.69 | 417.92 | 419.15 | 411.7 | 93367987 |
| 1725915600 | 417.92 | -0.93 | -0.22 | 418.85 | 421.68 | 416.89 | 88599219 |
| 1725656400 | 418.85 | -5.86 | -1.38 | 424.71 | 428.13 | 417.3 | 86505995 |
| 1725570000 | 424.71 | 1.1 | 0.26 | 423.61 | 426.86 | 423.24 | 83930696 |
| 1725483600 | 423.61 | -6.05 | -1.41 | 429.66 | 431.45 | 422.09 | 92505789 |
| 1725397200 | 429.66 | -7.47 | -1.71 | 437.13 | 437.13 | 425.42 | 104139103 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
