Hot Features
프리미엄
DJ US Exploration and Production Total Stock Market (DWCEXP)
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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 10174.46 | 306.55 | 3.11 | 9914.85 | 10189.53 | 9859.45 | 0 |
| 1741899600 | 9867.91 | -144.01 | -1.44 | 9972.47 | 10104.39 | 9817.9599 | 0 |
| 1741813200 | 10011.92 | 115.41 | 1.17 | 9904.36 | 10089.77 | 9860.6299 | 0 |
| 1741726800 | 9896.51 | 40.56 | 0.41 | 9909.42 | 10022.01 | 9814.33 | 0 |
| 1741640400 | 9855.95 | 48.2 | 0.49 | 9884.86 | 10016.48 | 9757.82 | 0 |
| 1741384800 | 9807.75 | 178.29 | 1.85 | 9676.2099 | 9865.08 | 9673.85 | 0 |
| 1741298400 | 9629.4599 | -60.49 | -0.62 | 9626.09 | 9720.81 | 9518.86 | 0 |
| 1741212000 | 9689.95 | -165.81 | -1.68 | 9717.74 | 9736.36 | 9450.65 | 0 |
| 1741125600 | 9855.76 | -71.49 | -0.72 | 9801.36 | 10017.54 | 9597.19 | 0 |
| 1741039200 | 9927.25 | -469.85 | -4.52 | 10453.99 | 10478.18 | 9838.74 | 0 |
| 1740780000 | 10397.1 | 119.79 | 1.17 | 10210.34 | 10399.7 | 10118.28 | 0 |
| 1740693600 | 10277.31 | 3.97 | 0.04 | 10347.64 | 10422.4 | 10249.59 | 0 |
| 1740607200 | 10273.34 | -87.61 | -0.85 | 10393.58 | 10424.08 | 10216.51 | 0 |
| 1740520800 | 10360.95 | -189.91 | -1.80 | 10537.81 | 10599.35 | 10328.02 | 0 |
| 1740434400 | 10550.86 | -19.13 | -0.18 | 10569.77 | 10604.9 | 10494.11 | 0 |
| 1740175200 | 10569.99 | -347.11 | -3.18 | 10865.78 | 10868.03 | 10560.01 | 0 |
| 1740088800 | 10917.1 | 83.63 | 0.77 | 10816.38 | 10942.32 | 10770.74 | 0 |
| 1740002400 | 10833.47 | 136.36 | 1.27 | 10774.93 | 10937.92 | 10774.93 | 0 |
| 1739916000 | 10697.11 | 131.65 | 1.25 | 10609.32 | 10783.78 | 10510.33 | 0 |
| 1739570400 | 10565.46 | 73.99 | 0.71 | 10530.86 | 10709.62 | 10530.86 | 0 |
| 1739484000 | 10491.47 | 36.02 | 0.34 | 10438.62 | 10514.29 | 10344.48 | 0 |
| 1739397600 | 10455.45 | -343.99 | -3.19 | 10725.34 | 10779.53 | 10443.3 | 0 |
| 1739311200 | 10799.44 | 136.05 | 1.28 | 10748.97 | 10900.29 | 10714.31 | 0 |
| 1739224800 | 10663.39 | 296.26 | 2.86 | 10458.77 | 10685.19 | 10453.84 | 0 |
| 1738965600 | 10367.13 | -70.5 | -0.68 | 10478.01 | 10500.26 | 10362.64 | 0 |
| 1738879200 | 10437.63 | -206.63 | -1.94 | 10669.18 | 10704.16 | 10357.43 | 0 |
| 1738792800 | 10644.26 | -10.07 | -0.09 | 10642.03 | 10678.02 | 10564.55 | 0 |
| 1738706400 | 10654.33 | 270.43 | 2.60 | 10326.51 | 10673.15 | 10295.24 | 0 |
| 1738620000 | 10383.9 | 32.55 | 0.31 | 10356.74 | 10441.6 | 10221.98 | 0 |
| 1738360800 | 10351.35 | -264.34 | -2.49 | 10606.75 | 10606.75 | 10332.79 | 0 |
| 1738274400 | 10615.69 | -37.73 | -0.35 | 10760.26 | 10760.26 | 10547.91 | 0 |
| 1738188000 | 10653.42 | 53.48 | 0.50 | 10584.86 | 10701.18 | 10541.33 | 0 |
| 1738101600 | 10599.94 | -77.75 | -0.73 | 10714.47 | 10735.05 | 10519.39 | 0 |
| 1738015200 | 10677.69 | -128.15 | -1.19 | 10779.79 | 10868.51 | 10601.71 | 0 |
| 1737756000 | 10805.84 | -154.98 | -1.41 | 10977.34 | 11005.87 | 10797.92 | 0 |
| 1737669600 | 10960.82 | 92.15 | 0.85 | 10953.64 | 11039.44 | 10889.51 | 0 |
| 1737583200 | 10868.67 | -125.04 | -1.14 | 10974.18 | 11052.87 | 10861.41 | 0 |
| 1737496800 | 10993.71 | -114.71 | -1.03 | 11031.7 | 11057.4 | 10943.66 | 0 |
| 1737151200 | 11108.42 | -4.83 | -0.04 | 11076.84 | 11131.22 | 11060.78 | 0 |
| 1737064800 | 11113.25 | 56.79 | 0.51 | 10996.22 | 11148.64 | 10996.22 | 0 |
| 1736978400 | 11056.46 | 175.13 | 1.61 | 10969.79 | 11088.57 | 10928.31 | 0 |
| 1736892000 | 10881.33 | 100.99 | 0.94 | 10729.34 | 10891.54 | 10722.56 | 0 |
| 1736805600 | 10780.34 | 222.03 | 2.10 | 10612.74 | 10886.9 | 10611.87 | 0 |
| 1736546400 | 10558.31 | 97.59 | 0.93 | 10640.54 | 10746.48 | 10500 | 0 |
| 1736373600 | 10460.72 | 69.95 | 0.67 | 10335.01 | 10461.4 | 10330.07 | 0 |
| 1736287200 | 10390.77 | 126.39 | 1.23 | 10314.39 | 10446.41 | 10270.61 | 0 |
| 1736200800 | 10264.38 | -48.55 | -0.47 | 10367.61 | 10468.16 | 10233.69 | 0 |
| 1735941600 | 10312.93 | 92.92 | 0.91 | 10280.92 | 10338.41 | 10236.39 | 0 |
| 1735855200 | 10220.01 | 165.94 | 1.65 | 10169.17 | 10263.93 | 10135.91 | 0 |
| 1735682400 | 10054.07 | 152.14 | 1.54 | 9908.53 | 10083.81 | 9900 | 0 |
| 1735596000 | 9901.93 | 98.3 | 1.00 | 9856.43 | 9985.17 | 9793.05 | 0 |
| 1735336800 | 9803.6299 | 6.02 | 0.06 | 9779.09 | 9903.81 | 9745.45 | 0 |
| 1735250400 | 9797.61 | -8.56 | -0.09 | 9796.16 | 9825.31 | 9712.2 | 0 |
| 1735077600 | 9806.17 | 104.4 | 1.08 | 9720.7 | 9811.87 | 9647.7099 | 0 |
| 1734991200 | 9701.77 | 93.83 | 0.98 | 9596.2099 | 9729.77 | 9537.02 | 0 |
| 1734732000 | 9607.94 | 47.56 | 0.50 | 9534.91 | 9680.68 | 9515.77 | 0 |
| 1734645600 | 9560.3799 | -114.04 | -1.18 | 9796.9 | 9809.57 | 9548.67 | 0 |
| 1734559200 | 9674.42 | -310.19 | -3.11 | 9971.11 | 10024.3 | 9669.59 | 0 |
| 1734472800 | 9984.61 | -79.43 | -0.79 | 9974.07 | 10004.64 | 9861.39 | 0 |
| 1734386400 | 10064.04 | -267.43 | -2.59 | 10282.88 | 10282.88 | 10054.9 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
