Hot Features
프리미엄
DJ US Oil Equipment Services and Distribution Total Return (DJUSOQT)
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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 922.01 | 26.88 | 3.00 | 896.48 | 924.68 | 896.48 | 0 |
| 1741899600 | 895.13 | -6.51 | -0.72 | 901.64 | 910.14 | 888.43 | 0 |
| 1741813200 | 901.64 | 11.38 | 1.28 | 890.26 | 911.83 | 890.26 | 0 |
| 1741726800 | 890.26 | 3.05 | 0.34 | 887.21 | 901.87 | 884.16 | 0 |
| 1741640400 | 887.21 | -10.32 | -1.15 | 897.53 | 901.09 | 876.54 | 0 |
| 1741384800 | 897.53 | 10.8 | 1.22 | 886.73 | 904.96 | 878.33 | 0 |
| 1741298400 | 886.73 | -12.15 | -1.35 | 898.88 | 898.88 | 877.64 | 0 |
| 1741212000 | 898.88 | -7.34 | -0.81 | 906.67 | 906.67 | 882.29 | 0 |
| 1741125600 | 906.22 | -16.71 | -1.81 | 922.93 | 922.93 | 890.12 | 0 |
| 1741039200 | 922.93 | -27.12 | -2.85 | 950.05 | 962.3 | 915.87 | 0 |
| 1740780000 | 950.05 | 26.36 | 2.85 | 923.69 | 950.56 | 920.59 | 0 |
| 1740693600 | 923.69 | 0.47 | 0.05 | 923.22 | 936.47 | 918.93 | 0 |
| 1740607200 | 923.22 | 1.4 | 0.15 | 921.82 | 929.55 | 917.24 | 0 |
| 1740520800 | 921.82 | -16.27 | -1.73 | 938.09 | 938.36 | 905.05 | 0 |
| 1740434400 | 938.09 | -4.42 | -0.47 | 942.51 | 953.61 | 931.54 | 0 |
| 1740175200 | 942.51 | -18.79 | -1.95 | 961.33 | 961.33 | 937.77 | 0 |
| 1740088800 | 961.3 | 1.11 | 0.12 | 960.19 | 962.65 | 943.23 | 0 |
| 1740002400 | 960.19 | 1.41 | 0.15 | 958.78 | 968.44 | 955.32 | 0 |
| 1739916000 | 958.78 | 13.52 | 1.43 | 945.26 | 963.21 | 944.69 | 0 |
| 1739570400 | 945.26 | -2.69 | -0.28 | 947.95 | 957.26 | 944.83 | 0 |
| 1739484000 | 947.95 | 14.63 | 1.57 | 933.32 | 951.05 | 928.48 | 0 |
| 1739397600 | 933.32 | -16.28 | -1.71 | 949.6 | 950.78 | 930 | 0 |
| 1739311200 | 949.6 | -3.21 | -0.34 | 953.29 | 955.01 | 938.8 | 0 |
| 1739224800 | 952.81 | 17.74 | 1.90 | 935.07 | 958.38 | 935.07 | 0 |
| 1738965600 | 935.07 | -0.32 | -0.03 | 935.63 | 941.76 | 931.45 | 0 |
| 1738879200 | 935.39 | -26.48 | -2.75 | 961.87 | 966.87 | 927.63 | 0 |
| 1738792800 | 961.87 | 11.17 | 1.17 | 951.55 | 964.68 | 951.55 | 0 |
| 1738706400 | 950.7 | 3.65 | 0.39 | 947.05 | 954.11 | 938.15 | 0 |
| 1738620000 | 947.05 | 11.5 | 1.23 | 938.06 | 951.92 | 925.39 | 0 |
| 1738360800 | 935.55 | -16.99 | -1.78 | 952.89 | 958.88 | 933.04 | 0 |
| 1738274400 | 952.54 | 12.87 | 1.37 | 939.67 | 956.73 | 939.67 | 0 |
| 1738188000 | 939.67 | -2.22 | -0.24 | 941.89 | 956.76 | 934.25 | 0 |
| 1738101600 | 941.89 | -1.43 | -0.15 | 943.32 | 949.66 | 934.7 | 0 |
| 1738015200 | 943.32 | -46.09 | -4.66 | 989.41 | 989.41 | 936.37 | 0 |
| 1737756000 | 989.41 | -3.66 | -0.37 | 993.07 | 1000.18 | 987.29 | 0 |
| 1737669600 | 993.07 | -1.83 | -0.18 | 994.9 | 1004.85 | 985.09 | 0 |
| 1737583200 | 994.9 | -33.93 | -3.30 | 1028.83 | 1029.58 | 994.34 | 0 |
| 1737496800 | 1028.83 | 8.42 | 0.83 | 1020.41 | 1033.58 | 1020.41 | 0 |
| 1737151200 | 1020.41 | 12.99 | 1.29 | 1007.42 | 1031.42 | 1006.12 | 0 |
| 1737064800 | 1007.42 | 18.56 | 1.88 | 988.86 | 1007.5 | 986.07 | 0 |
| 1736978400 | 988.86 | 11.83 | 1.21 | 977.03 | 992.82 | 977.03 | 0 |
| 1736892000 | 977.03 | 20.87 | 2.18 | 956.16 | 980.79 | 955.47 | 0 |
| 1736805600 | 956.16 | 19.54 | 2.09 | 936.62 | 957.56 | 936.62 | 0 |
| 1736546400 | 936.62 | -6.18 | -0.66 | 942.8 | 958.38 | 933.18 | 0 |
| 1736373600 | 942.8 | 4.81 | 0.51 | 937.99 | 942.9 | 930.76 | 0 |
| 1736287200 | 937.99 | 4.28 | 0.46 | 933.71 | 945.44 | 931.03 | 0 |
| 1736200800 | 933.71 | -3.6 | -0.38 | 937.31 | 944.7 | 931.24 | 0 |
| 1735941600 | 937.31 | 11.12 | 1.20 | 926.22 | 939.7 | 926.22 | 0 |
| 1735855200 | 926.19 | 18.53 | 2.04 | 907.66 | 930.62 | 907.66 | 0 |
| 1735682400 | 907.66 | 3.86 | 0.43 | 903.8 | 912.88 | 903.8 | 0 |
| 1735596000 | 903.8 | 3.98 | 0.44 | 899.82 | 908.86 | 890.76 | 0 |
| 1735336800 | 899.82 | -1.25 | -0.14 | 901.07 | 906.02 | 894.63 | 0 |
| 1735250400 | 901.07 | -4.61 | -0.51 | 905.68 | 905.68 | 896.61 | 0 |
| 1735077600 | 905.68 | 10.38 | 1.16 | 895.3 | 906.18 | 892.44 | 0 |
| 1734991200 | 895.3 | 6.96 | 0.78 | 888.34 | 896.72 | 879.89 | 0 |
| 1734732000 | 888.34 | 13.15 | 1.50 | 875.19 | 891.33 | 870.36 | 0 |
| 1734645600 | 875.19 | 0.17 | 0.02 | 875.02 | 889.81 | 870.93 | 0 |
| 1734559200 | 875.02 | -31.61 | -3.49 | 906.63 | 907.23 | 874.1 | 0 |
| 1734472800 | 906.63 | -9.7 | -1.06 | 916.33 | 916.33 | 896.44 | 0 |
| 1734386400 | 916.33 | -10.2 | -1.10 | 926.68 | 927.06 | 915.6 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
