Hot Features
프리미엄
DJ US Oil Equipment and Services Total Stock Market (DWCOES)
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 |
|---|---|---|---|---|---|---|---|
| 1745614800 | 2223.34 | -3.21 | -0.14 | 2193.29 | 2236.44 | 2171.28 | 0 |
| 1745528400 | 2226.55 | 64.63 | 2.99 | 2190.79 | 2232.43 | 2166.7 | 0 |
| 1745442000 | 2161.92 | -51.38 | -2.32 | 2225.43 | 2266.81 | 2146.94 | 0 |
| 1745355600 | 2213.3 | 1.43 | 0.06 | 2228.81 | 2234.34 | 2155.58 | 0 |
| 1745269200 | 2211.87 | -60.45 | -2.66 | 2237.02 | 2238.43 | 2183.32 | 0 |
| 1744923600 | 2272.32 | 70.72 | 3.21 | 2234.38 | 2298.54 | 2233.4899 | 0 |
| 1744837200 | 2201.6 | 13.24 | 0.61 | 2197.2 | 2240.38 | 2177.98 | 0 |
| 1744750800 | 2188.36 | -0.23 | -0.01 | 2185.94 | 2224.43 | 2178.71 | 0 |
| 1744664400 | 2188.59 | 2.89 | 0.13 | 2230.46 | 2230.46 | 2160.56 | 0 |
| 1744405200 | 2185.7 | 79.91 | 3.79 | 2113.34 | 2191.85 | 2076.43 | 0 |
| 1744318800 | 2105.79 | -188.39 | -8.21 | 2205.14 | 2206.04 | 2061.2 | 0 |
| 1744232400 | 2294.18 | 260.33 | 12.80 | 1994.1 | 2325.27 | 1985.3 | 0 |
| 1744146000 | 2033.85 | -80.6 | -3.81 | 2192.31 | 2198.54 | 1998.82 | 0 |
| 1744059600 | 2114.45 | -31.26 | -1.46 | 2065.7 | 2221.62 | 2004.92 | 0 |
| 1743800400 | 2145.71 | -298.81 | -12.22 | 2332.94 | 2341.25 | 2112.75 | 0 |
| 1743714000 | 2444.52 | -275.26 | -10.12 | 2563.18 | 2564.4 | 2436.58 | 0 |
| 1743627600 | 2719.78 | 10.81 | 0.40 | 2672.58 | 2726.17 | 2658.1 | 0 |
| 1743541200 | 2708.9699 | 35.93 | 1.34 | 2665.26 | 2716.36 | 2653.61 | 0 |
| 1743454800 | 2673.04 | 15.61 | 0.59 | 2628.46 | 2682.37 | 2616.31 | 0 |
| 1743195600 | 2657.43 | -30.57 | -1.14 | 2685.58 | 2700.03 | 2633.93 | 0 |
| 1743109200 | 2688 | -16.93 | -0.63 | 2701.77 | 2718.71 | 2675.21 | 0 |
| 1743022800 | 2704.93 | -7.48 | -0.28 | 2733.44 | 2758.56 | 2698.6 | 0 |
| 1742936400 | 2712.41 | 26.36 | 0.98 | 2702.34 | 2721.62 | 2693.66 | 0 |
| 1742850000 | 2686.05 | 52.73 | 2.00 | 2658.34 | 2695.12 | 2656.59 | 0 |
| 1742590800 | 2633.32 | -26.84 | -1.01 | 2636.4 | 2657.45 | 2618.69 | 0 |
| 1742504400 | 2660.16 | 6.51 | 0.25 | 2629.26 | 2683.48 | 2624.28 | 0 |
| 1742418000 | 2653.65 | 31.39 | 1.20 | 2628.08 | 2678.82 | 2624.13 | 0 |
| 1742331600 | 2622.26 | -9.37 | -0.36 | 2646.89 | 2646.89 | 2595.63 | 0 |
| 1742245200 | 2631.63 | 38.05 | 1.47 | 2600.17 | 2643.21 | 2600.17 | 0 |
| 1741986000 | 2593.58 | 75.45 | 3.00 | 2545.51 | 2600.41 | 2537.17 | 0 |
| 1741899600 | 2518.13 | -31.73 | -1.24 | 2550.2199 | 2585.4 | 2503.2399 | 0 |
| 1741813200 | 2549.86 | 16.36 | 0.65 | 2544.55 | 2584.37 | 2528.82 | 0 |
| 1741726800 | 2533.5 | -7.02 | -0.28 | 2550.88 | 2566.4699 | 2519.4699 | 0 |
| 1741640400 | 2540.52 | -60.87 | -2.34 | 2589.3 | 2604.14 | 2514.56 | 0 |
| 1741384800 | 2601.39 | 78.17 | 3.10 | 2536.02 | 2626.51 | 2536.02 | 0 |
| 1741298400 | 2523.2199 | -9.45 | -0.37 | 2502.75 | 2540.65 | 2493.09 | 0 |
| 1741212000 | 2532.67 | -5.25 | -0.21 | 2512.48 | 2539.88 | 2470.82 | 0 |
| 1741125600 | 2537.92 | -54.87 | -2.12 | 2547.8 | 2584.2399 | 2475.31 | 0 |
| 1741039200 | 2592.79 | -126.84 | -4.66 | 2739.2 | 2748.63 | 2570.4 | 0 |
| 1740780000 | 2719.63 | 34.69 | 1.29 | 2670.92 | 2719.66 | 2643.35 | 0 |
| 1740693600 | 2684.94 | 14.1 | 0.53 | 2687.82 | 2736.31 | 2676.37 | 0 |
| 1740607200 | 2670.84 | -27.93 | -1.03 | 2702.48 | 2711.77 | 2654.32 | 0 |
| 1740520800 | 2698.77 | -41.18 | -1.50 | 2739.78 | 2765.98 | 2680.95 | 0 |
| 1740434400 | 2739.95 | -20.07 | -0.73 | 2774.79 | 2774.79 | 2730.05 | 0 |
| 1740175200 | 2760.02 | -77.73 | -2.74 | 2835.63 | 2839.25 | 2750.55 | 0 |
| 1740088800 | 2837.75 | 7.81 | 0.28 | 2830.25 | 2850.78 | 2815.63 | 0 |
| 1740002400 | 2829.94 | -30.28 | -1.06 | 2850.83 | 2861.96 | 2821.96 | 0 |
| 1739916000 | 2860.2199 | 49.29 | 1.75 | 2823.01 | 2885.19 | 2803.65 | 0 |
| 1739570400 | 2810.93 | -10.65 | -0.38 | 2838.56 | 2857 | 2807.02 | 0 |
| 1739484000 | 2821.58 | 21.52 | 0.77 | 2799.1 | 2828.4 | 2791.43 | 0 |
| 1739397600 | 2800.06 | -48.68 | -1.71 | 2820.57 | 2834.31 | 2788 | 0 |
| 1739311200 | 2848.7399 | 15.16 | 0.54 | 2835.51 | 2875.33 | 2818.52 | 0 |
| 1739224800 | 2833.58 | 76.89 | 2.79 | 2794.75 | 2843.96 | 2794.31 | 0 |
| 1738965600 | 2756.69 | -17.98 | -0.65 | 2780.69 | 2804.59 | 2754.57 | 0 |
| 1738879200 | 2774.67 | -78.65 | -2.76 | 2878.61 | 2878.61 | 2750.64 | 0 |
| 1738792800 | 2853.32 | 13.25 | 0.47 | 2841.5 | 2858.55 | 2818.18 | 0 |
| 1738706400 | 2840.07 | 66.38 | 2.39 | 2744.02 | 2844.66 | 2740.27 | 0 |
| 1738620000 | 2773.69 | 0.24 | 0.01 | 2763.19 | 2804.34 | 2730.18 | 0 |
| 1738360800 | 2773.45 | -24.4 | -0.87 | 2824 | 2830.46 | 2755.66 | 0 |
| 1738274400 | 2797.85 | 28.64 | 1.03 | 2796.42 | 2815.55 | 2768.64 | 0 |
| 1738188000 | 2769.21 | -17.36 | -0.62 | 2785.12 | 2815.45 | 2758 | 0 |
| 1738101600 | 2786.57 | -39.77 | -1.41 | 2832.65 | 2848.18 | 2766.23 | 0 |
| 1738015200 | 2826.34 | -67.35 | -2.33 | 2873.51 | 2889.83 | 2822 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
