Dow Jones US Select Oil Exploration

DJSOEP
🏛️ 미국 →
12,529.81
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 7,939.20 8,023.49 7,924.24 7,977.64 0.0M
2021-12-30 8,098.45 8,155.40 7,970.41 7,976.27 0.0M
2021-12-29 8,098.23 8,179.70 8,043.37 8,086.61 0.0M
2021-12-28 8,167.98 8,227.43 8,070.83 8,115.12 0.0M
2021-12-27 7,863.23 8,134.80 7,767.20 8,134.29 0.0M
2021-12-23 7,923.50 7,990.01 7,870.81 7,871.44 0.0M
2021-12-22 7,813.37 7,953.30 7,739.97 7,878.54 0.0M
2021-12-21 7,623.13 7,855.24 7,623.13 7,836.88 0.0M
2021-12-20 7,445.91 7,542.85 7,300.61 7,532.73 0.0M
2021-12-17 7,744.36 7,751.53 7,547.48 7,631.13 0.0M
2021-12-16 7,859.01 8,013.25 7,777.08 7,792.15 0.0M
2021-12-15 7,773.26 7,812.39 7,518.67 7,758.86 0.0M
2021-12-14 7,769.35 7,909.74 7,734.51 7,769.64 0.0M
2021-12-13 8,027.31 8,055.97 7,810.17 7,835.91 0.0M
2021-12-10 8,131.48 8,145.26 7,918.95 8,119.67 0.0M
2021-12-09 8,109.52 8,134.30 8,011.45 8,039.74 0.0M
2021-12-08 8,239.92 8,282.39 8,165.02 8,186.04 0.0M
2021-12-07 8,090.92 8,319.95 8,090.92 8,207.84 0.0M
2021-12-06 7,900.93 8,041.22 7,763.91 7,942.11 0.0M
2021-12-03 7,988.79 8,041.58 7,703.37 7,778.05 0.0M
2021-12-02 7,584.66 7,892.15 7,483.92 7,854.77 0.0M
2021-12-01 7,995.67 8,050.36 7,617.90 7,618.84 0.0M
2021-11-30 7,832.23 7,964.27 7,710.33 7,804.73 0.0M
2021-11-29 8,135.67 8,265.86 7,959.32 8,020.54 0.0M
2021-11-26 8,067.13 8,067.13 7,713.32 7,936.21 0.0M
2021-11-24 8,194.59 8,427.31 8,194.59 8,388.71 0.0M
2021-11-23 8,092.96 8,287.46 8,092.96 8,260.88 0.0M
2021-11-22 7,800.67 8,100.01 7,800.67 7,957.93 0.0M
2021-11-19 7,972.63 7,978.29 7,775.47 7,801.49 0.0M
2021-11-18 8,137.72 8,236.58 8,017.42 8,159.49 0.0M
2021-11-17 8,247.99 8,386.69 8,093.46 8,130.23 0.0M
2021-11-16 8,388.89 8,423.58 8,280.51 8,335.28 0.0M
2021-11-15 8,328.26 8,447.28 8,217.18 8,367.90 0.0M
2021-11-12 8,286.69 8,372.90 8,268.87 8,330.39 0.0M
2021-11-11 8,322.35 8,432.81 8,322.35 8,345.99 0.0M
2021-11-10 8,528.84 8,552.94 8,209.88 8,284.31 0.0M
2021-11-09 8,589.91 8,630.96 8,426.41 8,601.50 0.0M
2021-11-08 8,590.51 8,711.62 8,558.09 8,603.14 0.0M
2021-11-05 8,456.70 8,546.90 8,370.86 8,513.34 0.0M
2021-11-04 8,446.22 8,513.30 8,218.81 8,297.44 0.0M
2021-11-03 8,284.49 8,432.76 8,260.37 8,311.25 0.0M
2021-11-02 8,421.60 8,520.29 8,337.77 8,368.23 0.0M
2021-11-01 8,405.29 8,487.66 8,381.39 8,462.28 0.0M
2021-10-29 8,396.88 8,410.53 8,219.60 8,291.49 0.0M
2021-10-28 8,336.22 8,421.72 8,286.04 8,397.55 0.0M
2021-10-27 8,523.54 8,618.64 8,338.98 8,356.35 0.0M
2021-10-26 8,660.15 8,724.46 8,602.06 8,654.93 0.0M
2021-10-25 8,606.08 8,731.00 8,566.95 8,643.17 0.0M
2021-10-22 8,430.95 8,502.95 8,332.56 8,489.50 0.0M
2021-10-21 8,469.29 8,510.11 8,313.16 8,379.48 0.0M
2021-10-20 8,363.19 8,540.62 8,328.27 8,526.47 0.0M
2021-10-19 8,407.50 8,501.26 8,348.01 8,437.60 0.0M
2021-10-18 8,447.25 8,568.99 8,319.44 8,377.62 0.0M
2021-10-15 8,466.61 8,492.00 8,348.44 8,349.85 0.0M
2021-10-14 8,376.58 8,417.33 8,276.54 8,356.22 0.0M
2021-10-13 8,168.75 8,297.29 8,056.78 8,255.00 0.0M
2021-10-12 8,267.29 8,386.79 8,204.83 8,264.07 0.0M
2021-10-11 8,431.89 8,490.61 8,265.62 8,277.69 0.0M
2021-10-08 8,128.59 8,338.35 8,128.59 8,322.88 0.0M
2021-10-07 7,980.21 8,079.34 7,907.74 8,041.57 0.0M
2021-10-06 7,900.91 7,998.73 7,777.17 7,957.18 0.0M
2021-10-05 8,087.62 8,190.13 7,906.55 8,044.48 0.0M
2021-10-04 7,883.58 8,070.30 7,870.99 7,985.26 0.0M
2021-10-01 7,599.00 7,795.39 7,587.47 7,783.15 0.0M
2021-09-30 7,602.18 7,675.90 7,497.69 7,551.36 0.0M
2021-09-29 7,587.80 7,661.39 7,481.68 7,614.08 0.0M
2021-09-28 7,727.10 7,764.90 7,589.45 7,607.47 0.0M
2021-09-27 7,451.35 7,644.65 7,451.35 7,626.05 0.0M
2021-09-24 7,145.67 7,319.07 7,134.16 7,269.16 0.0M
2021-09-23 6,959.66 7,212.52 6,932.22 7,192.90 0.0M
2021-09-22 6,774.08 7,001.07 6,774.08 6,928.24 0.0M
2021-09-21 6,668.92 6,743.95 6,551.32 6,667.58 0.0M
2021-09-20 6,639.12 6,720.39 6,493.80 6,603.64 0.0M
2021-09-17 6,888.12 6,957.10 6,817.61 6,843.05 0.0M
2021-09-16 6,934.86 6,937.35 6,826.92 6,883.26 0.0M
2021-09-15 6,732.76 6,967.74 6,732.76 6,960.97 0.0M
2021-09-14 6,821.21 6,832.35 6,586.35 6,617.09 0.0M
2021-09-13 6,626.74 6,790.22 6,626.74 6,755.61 0.0M
2021-09-10 6,650.09 6,660.21 6,510.67 6,520.73 0.0M
2021-09-09 6,483.17 6,645.51 6,454.49 6,544.73 0.0M
2021-09-08 6,659.30 6,706.76 6,524.47 6,527.98 0.0M
2021-09-07 6,583.97 6,698.88 6,571.56 6,606.68 0.0M
2021-09-03 6,646.00 6,711.74 6,598.72 6,642.82 0.0M
2021-09-02 6,551.42 6,743.52 6,551.42 6,662.85 0.0M
2021-09-01 6,570.76 6,588.98 6,442.02 6,478.59 0.0M
2021-08-31 6,538.87 6,633.04 6,501.39 6,572.59 0.0M
2021-08-30 6,704.56 6,719.52 6,575.70 6,577.63 0.0M
2021-08-27 6,504.44 6,718.34 6,504.44 6,673.38 0.0M
2021-08-26 6,487.79 6,527.93 6,403.37 6,424.60 0.0M
2021-08-25 6,439.91 6,578.94 6,383.81 6,534.25 0.0M
2021-08-24 6,375.28 6,462.34 6,340.60 6,434.74 0.0M
2021-08-23 6,216.50 6,316.44 6,216.50 6,298.97 0.0M
2021-08-20 5,940.86 6,066.62 5,927.52 6,039.22 0.0M
2021-08-19 6,060.70 6,108.16 5,897.86 6,005.08 0.0M
2021-08-18 6,311.00 6,386.11 6,161.55 6,168.55 0.0M
2021-08-17 6,297.28 6,419.77 6,265.35 6,308.51 0.0M
2021-08-16 6,431.27 6,444.88 6,344.27 6,365.27 0.0M
2021-08-13 6,680.06 6,688.45 6,532.29 6,536.19 0.0M
2021-08-12 6,671.40 6,715.56 6,588.01 6,683.08 0.0M
2021-08-11 6,604.02 6,685.49 6,538.23 6,676.93 0.0M
2021-08-10 6,543.42 6,657.28 6,530.53 6,639.43 0.0M
2021-08-09 6,494.84 6,550.11 6,432.24 6,493.14 0.0M
2021-08-06 6,639.91 6,678.54 6,563.19 6,600.88 0.0M
2021-08-05 6,440.78 6,635.96 6,436.13 6,549.99 0.0M
2021-08-04 6,494.91 6,581.40 6,395.46 6,401.74 0.0M
2021-08-03 6,452.70 6,666.89 6,396.35 6,649.31 0.0M
2021-08-02 6,598.65 6,746.47 6,469.57 6,478.76 0.0M
2021-07-30 6,622.26 6,635.61 6,520.07 6,576.10 0.0M
2021-07-29 6,733.37 6,738.39 6,623.52 6,666.80 0.0M
2021-07-28 6,602.41 6,713.08 6,505.70 6,655.12 0.0M
2021-07-27 6,604.30 6,604.30 6,480.26 6,552.04 0.0M
2021-07-26 6,523.45 6,709.54 6,523.45 6,675.10 0.0M
2021-07-23 6,558.72 6,558.72 6,426.87 6,499.22 0.0M
2021-07-22 6,644.23 6,644.23 6,498.68 6,564.67 0.0M
2021-07-21 6,502.97 6,701.65 6,502.97 6,645.65 0.0M
2021-07-20 6,258.55 6,436.10 6,208.28 6,384.61 0.0M
2021-07-19 6,269.45 6,374.21 6,167.03 6,255.91 0.0M
2021-07-16 6,805.09 6,808.13 6,503.03 6,520.92 0.0M
2021-07-15 6,772.31 6,867.13 6,695.02 6,728.72 0.0M
2021-07-14 7,191.90 7,265.10 6,839.96 6,867.74 0.0M
2021-07-13 7,195.21 7,224.62 7,112.11 7,154.36 0.0M
2021-07-12 7,137.73 7,282.65 7,088.19 7,219.06 0.0M
2021-07-09 7,186.51 7,253.38 7,091.83 7,242.08 0.0M
2021-07-08 6,964.21 7,165.87 6,943.23 7,082.47 0.0M
2021-07-07 7,235.35 7,317.52 7,017.16 7,094.83 0.0M
2021-07-06 7,538.60 7,538.60 7,242.96 7,254.02 0.0M
2021-07-02 7,551.03 7,569.76 7,483.15 7,531.68 0.0M
2021-07-01 7,609.61 7,643.38 7,507.47 7,589.53 0.0M
2021-06-30 7,337.47 7,431.20 7,331.04 7,418.73 0.0M
2021-06-29 7,381.48 7,412.04 7,255.55 7,268.36 0.0M
2021-06-28 7,578.33 7,578.33 7,280.07 7,309.58 0.0M
2021-06-25 7,585.88 7,619.98 7,523.27 7,612.64 0.0M
2021-06-24 7,478.86 7,559.33 7,421.15 7,550.39 0.0M
2021-06-23 7,492.58 7,612.52 7,463.06 7,463.09 0.0M
2021-06-22 7,361.28 7,442.38 7,272.40 7,412.41 0.0M
2021-06-21 7,099.09 7,391.63 7,099.09 7,387.26 0.0M
2021-06-18 7,053.40 7,178.10 7,020.05 7,023.03 0.0M
2021-06-17 7,490.01 7,551.77 7,091.97 7,195.47 0.0M
2021-06-16 7,528.40 7,596.13 7,427.49 7,513.81 0.0M
2021-06-15 7,497.36 7,596.31 7,461.48 7,564.66 0.0M
2021-06-14 7,550.21 7,608.78 7,414.41 7,451.95 0.0M
2021-06-11 7,538.80 7,583.48 7,480.37 7,494.62 0.0M
2021-06-10 7,616.77 7,636.63 7,387.58 7,483.39 0.0M
2021-06-09 7,615.44 7,649.46 7,494.91 7,498.89 0.0M
2021-06-08 7,483.85 7,607.21 7,373.73 7,590.23 0.0M
2021-06-07 7,531.23 7,597.95 7,516.64 7,538.03 0.0M
2021-06-04 7,529.16 7,557.36 7,392.37 7,518.37 0.0M
2021-06-03 7,393.05 7,508.63 7,345.14 7,447.40 0.0M
2021-06-02 7,344.48 7,466.13 7,236.18 7,418.27 0.0M
2021-06-01 7,123.77 7,310.89 7,123.77 7,304.05 0.0M
2021-05-28 6,974.56 6,974.56 6,897.12 6,944.10 0.0M
2021-05-27 6,911.56 6,971.64 6,890.46 6,935.65 0.0M
2021-05-26 6,778.40 6,890.10 6,747.15 6,875.56 0.0M
2021-05-25 6,890.86 6,926.55 6,748.31 6,758.60 0.0M
2021-05-24 6,900.76 6,921.07 6,783.48 6,908.20 0.0M
2021-05-21 6,924.75 6,977.69 6,840.92 6,844.49 0.0M
2021-05-20 6,846.97 6,868.05 6,740.58 6,839.96 0.0M
2021-05-19 6,824.10 6,927.09 6,726.85 6,859.95 0.0M
2021-05-18 7,156.55 7,189.58 6,995.53 7,014.51 0.0M
2021-05-17 6,935.20 7,157.81 6,918.06 7,155.78 0.0M
2021-05-14 6,768.39 6,992.71 6,768.39 6,962.28 0.0M
2021-05-13 6,730.15 6,874.31 6,575.31 6,673.26 0.0M
2021-05-12 6,880.01 7,065.51 6,801.77 6,829.16 0.0M
2021-05-11 6,786.55 6,902.42 6,692.60 6,822.57 0.0M
2021-05-10 7,058.24 7,189.02 6,947.77 6,952.45 0.0M
2021-05-07 6,719.06 6,987.93 6,701.60 6,984.95 0.0M
2021-05-06 6,794.08 6,809.40 6,617.33 6,792.71 0.0M
2021-05-05 6,665.50 6,828.14 6,570.16 6,797.01 0.0M
2021-05-04 6,582.15 6,641.78 6,471.41 6,567.41 0.0M
2021-05-03 6,489.72 6,615.41 6,460.16 6,599.35 0.0M
2021-04-30 6,456.06 6,594.42 6,385.77 6,399.33 0.0M
2021-04-29 6,625.17 6,703.31 6,485.08 6,556.75 0.0M
2021-04-28 6,301.61 6,555.30 6,301.61 6,519.53 0.0M
2021-04-27 6,169.77 6,279.77 6,152.84 6,257.88 0.0M
2021-04-26 6,045.38 6,187.27 6,041.48 6,142.01 0.0M
2021-04-23 5,998.59 6,084.93 5,956.55 6,059.87 0.0M
2021-04-22 6,060.02 6,063.16 5,936.21 5,979.49 0.0M
2021-04-21 5,842.75 6,065.44 5,838.49 6,042.27 0.0M
2021-04-20 6,129.42 6,135.96 5,874.23 5,946.28 0.0M
2021-04-19 6,201.64 6,284.09 6,120.38 6,175.42 0.0M
2021-04-16 6,319.99 6,326.66 6,176.02 6,183.03 0.0M
2021-04-15 6,333.63 6,333.63 6,232.60 6,276.80 0.0M
2021-04-14 6,175.08 6,445.13 6,171.57 6,336.64 0.0M
2021-04-13 6,091.88 6,149.36 6,047.85 6,102.17 0.0M
2021-04-12 6,248.90 6,309.97 6,091.93 6,096.80 0.0M
2021-04-09 6,245.17 6,312.54 6,154.22 6,184.21 0.0M
2021-04-08 6,272.16 6,272.16 6,158.81 6,237.37 0.0M
2021-04-07 6,333.70 6,381.62 6,295.42 6,351.21 0.0M
2021-04-06 6,360.14 6,494.05 6,307.48 6,327.65 0.0M
2021-04-05 6,532.23 6,532.23 6,259.39 6,306.53 0.0M
2021-04-01 6,345.38 6,569.04 6,327.52 6,569.04 0.0M
2021-03-31 6,323.10 6,354.87 6,261.62 6,300.45 0.0M
2021-03-30 6,289.84 6,395.32 6,233.05 6,331.01 0.0M
2021-03-29 6,444.27 6,459.27 6,279.89 6,361.11 0.0M
2021-03-26 6,464.02 6,512.23 6,373.54 6,505.98 0.0M
2021-03-25 6,133.81 6,347.86 6,030.76 6,326.45 0.0M
2021-03-24 6,234.09 6,378.80 6,234.09 6,265.37 0.0M
2021-03-23 6,082.39 6,273.73 6,052.85 6,110.86 0.0M
2021-03-22 6,316.25 6,316.90 6,215.15 6,261.67 0.0M
2021-03-19 6,270.63 6,437.11 6,191.76 6,347.80 0.0M
2021-03-18 6,603.71 6,616.20 6,226.15 6,254.90 0.0M
2021-03-17 6,597.54 6,682.42 6,491.00 6,663.63 0.0M
2021-03-16 6,693.61 6,702.82 6,567.18 6,605.54 0.0M
2021-03-15 6,801.13 6,830.11 6,695.71 6,817.27 0.0M
2021-03-12 6,919.38 6,929.31 6,797.60 6,848.05 0.0M
2021-03-11 6,841.02 6,984.74 6,814.53 6,891.50 0.0M
2021-03-10 6,623.32 6,831.56 6,573.49 6,800.09 0.0M
2021-03-09 6,717.13 6,857.70 6,592.93 6,596.48 0.0M
2021-03-08 6,886.73 6,947.06 6,700.59 6,775.85 0.0M
2021-03-05 6,771.09 6,855.00 6,553.18 6,815.50 0.0M
2021-03-04 6,391.18 6,680.05 6,365.28 6,562.88 0.0M
2021-03-03 6,249.12 6,489.92 6,249.12 6,339.63 0.0M
2021-03-02 6,248.47 6,330.63 6,195.08 6,196.83 0.0M
2021-03-01 6,256.19 6,302.46 6,182.26 6,248.81 0.0M
2021-02-26 6,196.67 6,238.93 5,913.97 6,128.67 0.0M
2021-02-25 6,487.81 6,494.53 6,218.16 6,271.33 0.0M
2021-02-24 6,230.52 6,476.42 6,175.93 6,443.81 0.0M
2021-02-23 6,117.06 6,235.30 5,824.67 6,208.82 0.0M
2021-02-22 5,883.74 6,178.29 5,880.31 6,056.54 0.0M
2021-02-19 5,724.37 5,862.63 5,721.16 5,850.21 0.0M
2021-02-18 5,861.59 5,875.09 5,698.44 5,701.47 0.0M
2021-02-17 5,868.73 5,931.63 5,776.08 5,910.91 0.0M
2021-02-16 5,807.15 5,906.69 5,769.53 5,847.43 0.0M
2021-02-12 5,513.83 5,678.39 5,496.50 5,672.92 0.0M
2021-02-11 5,603.44 5,616.44 5,428.11 5,556.41 0.0M
2021-02-10 5,549.54 5,661.53 5,488.32 5,628.75 0.0M
2021-02-09 5,548.11 5,573.50 5,465.75 5,517.14 0.0M
2021-02-08 5,397.67 5,615.66 5,397.36 5,592.56 0.0M
2021-02-05 5,393.77 5,399.41 5,292.34 5,309.86 0.0M
2021-02-04 5,302.53 5,307.41 5,175.74 5,299.94 0.0M
2021-02-03 5,015.51 5,274.95 5,012.88 5,260.58 0.0M
2021-02-02 5,048.97 5,106.54 4,977.16 4,982.57 0.0M
2021-02-01 4,928.70 4,980.27 4,830.13 4,926.17 0.0M
2021-01-29 4,985.94 5,095.33 4,852.50 4,865.86 0.0M
2021-01-28 5,059.54 5,118.95 4,938.12 5,038.83 0.0M
2021-01-27 4,931.36 5,139.03 4,868.29 5,001.05 0.0M
2021-01-26 5,221.07 5,289.27 5,023.41 5,024.55 0.0M
2021-01-25 5,127.34 5,178.62 5,028.03 5,161.93 0.0M
2021-01-22 5,048.35 5,191.58 5,012.15 5,185.97 0.0M
2021-01-21 5,380.38 5,413.68 5,113.37 5,188.75 0.0M
2021-01-20 5,484.84 5,494.34 5,350.37 5,397.81 0.0M
2021-01-19 5,365.60 5,472.23 5,346.23 5,431.06 0.0M
2021-01-15 5,440.52 5,440.52 5,264.37 5,311.12 0.0M
2021-01-14 5,396.18 5,568.34 5,396.18 5,517.70 0.0M
2021-01-13 5,473.73 5,478.44 5,327.97 5,365.63 0.0M
2021-01-12 5,303.15 5,495.99 5,293.98 5,481.50 0.0M
2021-01-11 5,016.99 5,249.63 4,989.08 5,235.49 0.0M
2021-01-08 5,263.85 5,263.99 5,102.31 5,144.36 0.0M
2021-01-07 5,111.91 5,254.84 5,077.10 5,209.66 0.0M
2021-01-06 4,994.44 5,111.76 4,922.61 5,068.26 0.0M
2021-01-05 4,702.53 5,043.33 4,702.53 4,922.22 0.0M
2021-01-04 4,710.30 4,756.60 4,587.28 4,652.09 0.0M