Hot Features
프리미엄
DJ US Integrated Oil and Gas Total Stock Market (DWCIOG)
DOWI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 7381.65 | 122.83 | 1.69 | 7296.97 | 7452.12 | 7296.97 | 0 |
| 1741298400 | 7258.82 | 127.05 | 1.78 | 7125.63 | 7288.05 | 7062.24 | 0 |
| 1741212000 | 7131.77 | -113.81 | -1.57 | 7142.72 | 7178.87 | 7007.41 | 0 |
| 1741125600 | 7245.58 | -26.13 | -0.36 | 7173.69 | 7344.77 | 7142.57 | 0 |
| 1741039200 | 7271.71 | -253.72 | -3.37 | 7559.25 | 7580.82 | 7195.89 | 0 |
| 1740780000 | 7525.43 | 81.94 | 1.10 | 7442.6 | 7536.46 | 7378.62 | 0 |
| 1740693600 | 7443.49 | 54.07 | 0.73 | 7391.68 | 7518.79 | 7377.98 | 0 |
| 1740607200 | 7389.42 | -33.99 | -0.46 | 7423.34 | 7431.26 | 7355.72 | 0 |
| 1740520800 | 7423.41 | -94.43 | -1.26 | 7518.84 | 7569.31 | 7372.5 | 0 |
| 1740434400 | 7517.84 | 36.24 | 0.48 | 7492.17 | 7551.61 | 7461.87 | 0 |
| 1740175200 | 7481.6 | -95.68 | -1.26 | 7538.49 | 7568.42 | 7478.15 | 0 |
| 1740088800 | 7577.28 | 103.43 | 1.38 | 7489.57 | 7597.6 | 7461.18 | 0 |
| 1740002400 | 7473.85 | 37.7 | 0.51 | 7474.23 | 7563.09 | 7457.34 | 0 |
| 1739916000 | 7436.15 | 97.94 | 1.33 | 7355.53 | 7489.86 | 7343.46 | 0 |
| 1739570400 | 7338.21 | -2.84 | -0.04 | 7351.26 | 7460.59 | 7333.25 | 0 |
| 1739484000 | 7341.05 | 48.74 | 0.67 | 7288.27 | 7360.11 | 7233.98 | 0 |
| 1739397600 | 7292.31 | -227.07 | -3.02 | 7512.47 | 7512.47 | 7283.07 | 0 |
| 1739311200 | 7519.38 | 57.56 | 0.77 | 7464.21 | 7574.95 | 7464.21 | 0 |
| 1739224800 | 7461.82 | 148.02 | 2.02 | 7367.08 | 7463.61 | 7367.08 | 0 |
| 1738965600 | 7313.8 | 29.53 | 0.41 | 7284.56 | 7369.25 | 7281.02 | 0 |
| 1738879200 | 7284.27 | -80.77 | -1.10 | 7430.93 | 7451.75 | 7252.54 | 0 |
| 1738792800 | 7365.04 | -8.52 | -0.12 | 7367.07 | 7376.94 | 7321.96 | 0 |
| 1738706400 | 7373.56 | 190.41 | 2.65 | 7182.02 | 7389.59 | 7153.16 | 0 |
| 1738620000 | 7183.15 | 11.51 | 0.16 | 7171.45 | 7216.87 | 7085.88 | 0 |
| 1738360800 | 7171.64 | -243.64 | -3.29 | 7368.05 | 7410.5 | 7135.86 | 0 |
| 1738274400 | 7415.28 | 48.45 | 0.66 | 7410.39 | 7443.94 | 7371.68 | 0 |
| 1738188000 | 7366.83 | 17.06 | 0.23 | 7336.05 | 7376.95 | 7307.2 | 0 |
| 1738101600 | 7349.77 | -109.38 | -1.47 | 7459.7 | 7514.97 | 7323.8 | 0 |
| 1738015200 | 7459.15 | 90.4 | 1.23 | 7385.26 | 7480.97 | 7361.72 | 0 |
| 1737756000 | 7368.75 | -75.11 | -1.01 | 7455.93 | 7488.52 | 7354.53 | 0 |
| 1737669600 | 7443.86 | 20.55 | 0.28 | 7463.14 | 7516.94 | 7414.19 | 0 |
| 1737583200 | 7423.31 | -112.98 | -1.50 | 7523.23 | 7533.05 | 7418.09 | 0 |
| 1737496800 | 7536.29 | -96.46 | -1.26 | 7613.43 | 7614.47 | 7510.43 | 0 |
| 1737151200 | 7632.75 | 73.26 | 0.97 | 7545.99 | 7653.52 | 7534.37 | 0 |
| 1737064800 | 7559.49 | 6.2 | 0.08 | 7532.03 | 7585.08 | 7513.53 | 0 |
| 1736978400 | 7553.29 | 102.04 | 1.37 | 7465.49 | 7566.89 | 7439.41 | 0 |
| 1736892000 | 7451.25 | 38.94 | 0.53 | 7410.4 | 7451.76 | 7334.59 | 0 |
| 1736805600 | 7412.31 | 159.73 | 2.20 | 7294.3 | 7426.64 | 7294.3 | 0 |
| 1736546400 | 7252.58 | 29.69 | 0.41 | 7275.65 | 7425.53 | 7207.64 | 0 |
| 1736373600 | 7222.89 | -67.43 | -0.92 | 7191.9 | 7262.75 | 7167.84 | 0 |
| 1736287200 | 7290.32 | 84.68 | 1.18 | 7208.29 | 7359.08 | 7208.29 | 0 |
| 1736200800 | 7205.64 | -12.79 | -0.18 | 7246.25 | 7344.31 | 7190.56 | 0 |
| 1735941600 | 7218.43 | 45.83 | 0.64 | 7202.47 | 7254.83 | 7189.11 | 0 |
| 1735855200 | 7172.6 | 21.53 | 0.30 | 7200.25 | 7258.45 | 7145.55 | 0 |
| 1735682400 | 7151.07 | 110.44 | 1.57 | 7047.02 | 7170.81 | 7047.02 | 0 |
| 1735596000 | 7040.63 | -45.74 | -0.65 | 7079.23 | 7086.8 | 7018.34 | 0 |
| 1735336800 | 7086.37 | 2.22 | 0.03 | 7062.13 | 7178.44 | 7048.28 | 0 |
| 1735250400 | 7084.15 | 6.53 | 0.09 | 7082.29 | 7113.01 | 7046.39 | 0 |
| 1735077600 | 7077.62 | 19.91 | 0.28 | 7067.76 | 7110.49 | 7021.92 | 0 |
| 1734991200 | 7057.71 | 24.56 | 0.35 | 7013.73 | 7075.15 | 6973.15 | 0 |
| 1734732000 | 7033.15 | 53.64 | 0.77 | 6979.91 | 7043.36 | 6956.48 | 0 |
| 1734645600 | 6979.51 | -89.4 | -1.26 | 7119.49 | 7128.78 | 6963.43 | 0 |
| 1734559200 | 7068.91 | -134.82 | -1.87 | 7176.1 | 7232.49 | 7062.63 | 0 |
| 1734472800 | 7203.73 | -39.61 | -0.55 | 7169.35 | 7216.31 | 7133.67 | 0 |
| 1734386400 | 7243.34 | -178.42 | -2.40 | 7420.05 | 7420.05 | 7233.01 | 0 |
| 1734127200 | 7421.76 | -58.08 | -0.78 | 7481.65 | 7481.65 | 7390.46 | 0 |
| 1734040800 | 7479.84 | -30.06 | -0.40 | 7494.1 | 7509.13 | 7447.22 | 0 |
| 1733954400 | 7509.9 | -41.47 | -0.55 | 7520.96 | 7534.39 | 7474.45 | 0 |
| 1733868000 | 7551.37 | -15.19 | -0.20 | 7627.14 | 7640.44 | 7508.64 | 0 |
| 1733781600 | 7566.56 | 8.95 | 0.12 | 7609.69 | 7695.94 | 7559.92 | 0 |
