Hot Features
프리미엄
DJ US Oil and Gas Total Stock Market (DWCOGS)
DOWI
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 7582.15 | 30.75 | 0.41 | 7551.39 | 7619.64 | 7539.03 | 0 |
| 1732226400 | 7551.4 | 78.59 | 1.05 | 7516.33 | 7591.09 | 7492.84 | 0 |
| 1732140000 | 7472.81 | 75.85 | 1.03 | 7413.01 | 7476.36 | 7401.74 | 0 |
| 1732053600 | 7396.96 | -42.71 | -0.57 | 7386.3 | 7437.05 | 7362.84 | 0 |
| 1731967200 | 7439.67 | 88.1 | 1.20 | 7394.29 | 7456.01 | 7369.28 | 0 |
| 1731708000 | 7351.57 | -34.3 | -0.46 | 7373.75 | 7440.73 | 7331.76 | 0 |
| 1731621600 | 7385.87 | 16.95 | 0.23 | 7389.94 | 7404.29 | 7330.18 | 0 |
| 1731535200 | 7368.92 | 38.09 | 0.52 | 7350.79 | 7404.22 | 7258.92 | 0 |
| 1731448800 | 7330.83 | -43.14 | -0.59 | 7384.17 | 7416.68 | 7322.39 | 0 |
| 1731362400 | 7373.97 | 51.09 | 0.70 | 7330.62 | 7391.06 | 7296.45 | 0 |
| 1731103200 | 7322.88 | 32.45 | 0.45 | 7275.09 | 7334.06 | 7250.05 | 0 |
| 1731016800 | 7290.43 | -21.28 | -0.29 | 7295.79 | 7308.47 | 7224.89 | 0 |
| 1730930400 | 7311.71 | 266 | 3.78 | 7240.74 | 7358.72 | 7182.74 | 0 |
| 1730844000 | 7045.71 | 50.28 | 0.72 | 7025.26 | 7061.44 | 6992.53 | 0 |
| 1730757600 | 6995.43 | 129.56 | 1.89 | 6910.58 | 7012.66 | 6909.32 | 0 |
| 1730494800 | 6865.87 | -52.04 | -0.75 | 7010.85 | 7029.39 | 6854.9 | 0 |
| 1730408400 | 6917.91 | 35.27 | 0.51 | 6928.24 | 6975.62 | 6904.3 | 0 |
| 1730322000 | 6882.64 | 11.81 | 0.17 | 6881.69 | 6938.47 | 6866 | 0 |
| 1730235600 | 6870.83 | -94.13 | -1.35 | 6951.91 | 6961.24 | 6854.06 | 0 |
| 1730149200 | 6964.96 | -48.53 | -0.69 | 6864.32 | 6969.7 | 6862.14 | 0 |
| 1729890000 | 7013.49 | 7.21 | 0.10 | 7042.99 | 7063.46 | 6991.94 | 0 |
| 1729803600 | 7006.28 | 1.53 | 0.02 | 7018.85 | 7037.79 | 6960.47 | 0 |
| 1729717200 | 7004.75 | -41.79 | -0.59 | 7019.36 | 7045.42 | 6959.75 | 0 |
| 1729630800 | 7046.54 | 14.52 | 0.21 | 7064.11 | 7077.5 | 7022.14 | 0 |
| 1729544400 | 7032.02 | -18.42 | -0.26 | 7105.68 | 7113.5 | 7013.52 | 0 |
| 1729285200 | 7050.44 | -34.58 | -0.49 | 7086.37 | 7086.37 | 7004.18 | 0 |
| 1729198800 | 7085.02 | 29.59 | 0.42 | 7064.22 | 7103.88 | 7042.49 | 0 |
| 1729112400 | 7055.43 | 37 | 0.53 | 7056.26 | 7078.03 | 7039.03 | 0 |
| 1729026000 | 7018.43 | -223.32 | -3.08 | 7072.14 | 7099.49 | 7013.26 | 0 |
| 1728939600 | 7241.75 | -20.03 | -0.28 | 7214.75 | 7263.23 | 7199.07 | 0 |
| 1728680400 | 7261.78 | 45.81 | 0.63 | 7198.77 | 7290.14 | 7198.77 | 0 |
| 1728594000 | 7215.97 | 48.37 | 0.67 | 7204.77 | 7248.48 | 7155.74 | 0 |
| 1728507600 | 7167.6 | 31.27 | 0.44 | 7091.02 | 7187.02 | 7072.27 | 0 |
| 1728421200 | 7136.33 | -187.45 | -2.56 | 7231.48 | 7232.84 | 7101.91 | 0 |
| 1728334800 | 7323.78 | 24.73 | 0.34 | 7314.76 | 7371.36 | 7302.89 | 0 |
| 1728075600 | 7299.05 | 73.65 | 1.02 | 7285.82 | 7319.43 | 7224.14 | 0 |
| 1727989200 | 7225.4 | 124.06 | 1.75 | 7118.42 | 7231.23 | 7071.62 | 0 |
| 1727902800 | 7101.34 | 75.76 | 1.08 | 7121.96 | 7143.61 | 7024.64 | 0 |
| 1727816400 | 7025.58 | 141.61 | 2.06 | 6825.45 | 7057.72 | 6813.45 | 0 |
| 1727730000 | 6883.97 | 46.85 | 0.69 | 6823.78 | 6898.97 | 6792.9 | 0 |
| 1727470800 | 6837.12 | 138.83 | 2.07 | 6747.23 | 6849.59 | 6738.93 | 0 |
| 1727384400 | 6698.29 | -136.19 | -1.99 | 6716.21 | 6779.93 | 6679.39 | 0 |
| 1727298000 | 6834.48 | -137.39 | -1.97 | 6952.22 | 6972.54 | 6819.65 | 0 |
| 1727211600 | 6971.87 | -23.84 | -0.34 | 7056.43 | 7069.57 | 6967.74 | 0 |
| 1727125200 | 6995.71 | 90.05 | 1.30 | 6915.01 | 7029.14 | 6900.13 | 0 |
| 1726866000 | 6905.66 | -17.65 | -0.25 | 6895.77 | 6926.27 | 6834.59 | 0 |
| 1726779600 | 6923.31 | 87.59 | 1.28 | 6951.4 | 6997.32 | 6883.06 | 0 |
| 1726693200 | 6835.72 | 13.21 | 0.19 | 6820.48 | 6921.4 | 6805.46 | 0 |
| 1726606800 | 6822.51 | 99.97 | 1.49 | 6729.59 | 6827.95 | 6717.62 | 0 |
| 1726520400 | 6722.54 | 85.97 | 1.30 | 6694.08 | 6752.82 | 6668.24 | 0 |
| 1726261200 | 6636.57 | 30.53 | 0.46 | 6626.34 | 6690.45 | 6621.54 | 0 |
| 1726174800 | 6606.04 | 54.19 | 0.83 | 6561.61 | 6635.36 | 6524.61 | 0 |
| 1726088400 | 6551.85 | -34.94 | -0.53 | 6585.76 | 6592.51 | 6437.58 | 0 |
| 1726002000 | 6586.79 | -118.34 | -1.76 | 6717.34 | 6722.63 | 6535.06 | 0 |
| 1725915600 | 6705.13 | 35.04 | 0.53 | 6677.9799 | 6770.22 | 6673.7 | 0 |
| 1725656400 | 6670.09 | -84.22 | -1.25 | 6762.01 | 6811.09 | 6644.31 | 0 |
| 1725570000 | 6754.31 | -47.86 | -0.70 | 6854.36 | 6854.37 | 6747.33 | 0 |
| 1725483600 | 6802.17 | -96.2 | -1.39 | 6907.64 | 6946.82 | 6791.28 | 0 |
| 1725397200 | 6898.37 | -189.81 | -2.68 | 6976.95 | 6976.95 | 6861.59 | 0 |
| 1725051600 | 7088.18 | 14.93 | 0.21 | 7013.78 | 7095.03 | 6993.76 | 0 |
| 1724965200 | 7073.25 | 84.99 | 1.22 | 7027.28 | 7105.32 | 6970.47 | 0 |
| 1724878800 | 6988.26 | -50.36 | -0.72 | 7006.45 | 7024.68 | 6957.84 | 0 |
| 1724792400 | 7038.62 | -64.98 | -0.91 | 7101.81 | 7116.06 | 7023.54 | 0 |
| 1724706000 | 7103.6 | 72.54 | 1.03 | 7106.49 | 7167.5 | 7054.88 | 0 |
| 1724446800 | 7031.06 | 116.71 | 1.69 | 6952.67 | 7042.47 | 6949.59 | 0 |
