Hot Features
프리미엄
Invesco DB Energy Fund (DBE)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.360453141092 | 19.42 | 19.9791 | 19.285 | 18482 | 19.65283131 | SP |
| 4 | -0.17 | -0.864699898271 | 19.66 | 19.9791 | 18.755 | 26553 | 19.2598305 | SP |
| 12 | 0.34 | 1.77545691906 | 19.15 | 20.34 | 17.79 | 27358 | 19.18195621 | SP |
| 26 | 0.05 | 0.257201646091 | 19.44 | 20.619 | 17.61 | 20684 | 19.15237907 | SP |
| 52 | -0.11 | -0.561224489796 | 19.6 | 21.799 | 17.61 | 24202 | 19.85136482 | SP |
| 156 | -1.15 | -5.57170542636 | 20.64 | 30.5088 | 17.61 | 83783 | 23.13614158 | SP |
| 260 | 6.76 | 53.10290652 | 12.73 | 30.5088 | 7 | 92371 | 18.76719788 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 19.49 | -0.41 | -2.06 | 19.79 | 19.8 | 19.48 | 5226 |
| 1740094200 | 19.9009 | -0.03 | -0.13 | 19.9 | 19.9791 | 19.8855 | 4833 |
| 1740007800 | 19.9267 | 0.3 | 1.52 | 19.91 | 19.95 | 19.83 | 14389 |
| 1739921400 | 19.6292 | 0.3 | 1.55 | 19.43 | 19.65 | 19.4 | 41850 |
| 1739575800 | 19.33 | 0.03 | 0.16 | 19.42 | 19.43 | 19.285 | 12857 |
| 1739489400 | 19.3 | 0.02 | 0.08 | 19.17 | 19.345 | 19.17 | 10038 |
| 1739403000 | 19.285 | -0.36 | -1.83 | 19.45 | 19.51 | 19.261 | 64269 |
| 1739316600 | 19.645 | 0.31 | 1.58 | 19.59 | 19.66 | 19.56 | 11633 |
| 1739230200 | 19.34 | 0.34 | 1.79 | 19.22 | 19.36 | 19.2001 | 5864 |
| 1738971000 | 19.0001 | 0.08 | 0.42 | 19.06 | 19.06 | 18.95 | 16675 |
| 1738884600 | 18.92 | -0.04 | -0.21 | 19 | 19.06 | 18.86 | 55855 |
| 1738798200 | 18.96 | -0.21 | -1.08 | 19.02 | 19.04 | 18.88 | 14699 |
| 1738711800 | 19.1677 | -0.06 | -0.32 | 18.84 | 19.29 | 18.755 | 72224 |
| 1738625400 | 19.23 | 0.14 | 0.74 | 19.25 | 19.27 | 19.08 | 66938 |
| 1738366200 | 19.0879 | 0.06 | 0.31 | 19 | 19.09 | 18.9151 | 34003 |
| 1738279800 | 19.0296 | -0.05 | -0.26 | 19.04 | 19.145 | 19 | 11376 |
| 1738193400 | 19.0783 | -0.02 | -0.11 | 19.05 | 19.1748 | 19.05 | 14506 |
| 1738107000 | 19.1 | -0.05 | -0.24 | 19.23 | 19.23 | 19.0385 | 4127 |
| 1738020600 | 19.145 | -0.44 | -2.22 | 19.41 | 19.41 | 19.01 | 7777 |
| 1737761400 | 19.58 | -0.11 | -0.56 | 19.66 | 19.66 | 19.44 | 40590 |
| 1737675000 | 19.69 | 0 | 0.00 | 19.69 | 19.69 | 19.69 | 0 |
| 1737588600 | 19.69 | -0.07 | -0.35 | 19.67 | 19.79 | 19.64 | 59445 |
| 1737502200 | 19.76 | -0.23 | -1.15 | 19.71 | 19.77 | 19.62 | 256693 |
| 1737156600 | 19.99 | -0.18 | -0.89 | 19.98 | 20.095 | 19.97 | 7805 |
| 1737070200 | 20.17 | -0.17 | -0.84 | 20.16 | 20.195 | 19.91 | 23922 |
| 1736983800 | 20.34 | 0.54 | 2.73 | 19.96 | 20.34 | 19.96 | 4313 |
| 1736897400 | 19.8 | -0.04 | -0.20 | 19.75 | 19.84 | 19.66 | 10543 |
| 1736811000 | 19.84 | 0.17 | 0.86 | 19.78 | 19.9299 | 19.78 | 10617 |
| 1736551800 | 19.67 | 0.76 | 4.02 | 19.75 | 19.7599 | 19.428 | 16109 |
| 1736379000 | 18.91 | -0.07 | -0.37 | 19.03 | 19.04 | 18.84 | 41496 |
| 1736292600 | 18.98 | 0.11 | 0.58 | 19.01 | 19.03 | 18.92 | 16675 |
| 1736206200 | 18.87 | 0.06 | 0.29 | 18.97 | 19.03 | 18.84 | 19011 |
| 1735947000 | 18.8147 | -0.03 | -0.13 | 18.84 | 18.84 | 18.78 | 11807 |
| 1735860600 | 18.84 | 0.29 | 1.56 | 18.8 | 18.98 | 18.8 | 28357 |
| 1735687800 | 18.55 | 0.11 | 0.60 | 18.49 | 18.5732 | 18.4605 | 20944 |
| 1735601400 | 18.44 | 0.29 | 1.60 | 18.5 | 18.57 | 18.405 | 49288 |
| 1735342200 | 18.15 | 0.18 | 1.00 | 18.23 | 18.235 | 18.1009 | 61772 |
| 1735255800 | 17.97 | -0.15 | -0.83 | 18.16 | 18.17 | 17.9401 | 32322 |
| 1735077840 | 18.12 | 0.14 | 0.79 | 18.08 | 18.1665 | 18.05 | 13038 |
| 1734996600 | 17.9773 | -1.19 | -6.22 | 17.93 | 17.9773 | 17.79 | 19753 |
| 1734737400 | 19.17 | 0.12 | 0.63 | 18.93 | 19.17 | 18.92 | 8928 |
| 1734651000 | 19.05 | 0.01 | 0.05 | 19.26 | 19.26 | 19.01 | 19189 |
| 1734564600 | 19.04 | -0.1 | -0.50 | 19.2 | 19.3471 | 19.04 | 9394 |
| 1734478200 | 19.135 | -0.13 | -0.65 | 19.07 | 19.1599 | 18.92 | 15579 |
| 1734391800 | 19.26 | -0.12 | -0.62 | 19.36 | 19.36 | 19.23 | 10450 |
| 1734132600 | 19.38 | 0.13 | 0.68 | 19.28 | 19.43 | 19.28 | 11053 |
| 1734046200 | 19.25 | 0.02 | 0.11 | 19.12 | 19.29 | 18.9904 | 15252 |
| 1733959800 | 19.2293 | 0.37 | 1.98 | 19.07 | 19.25 | 19.04 | 4501 |
| 1733873400 | 18.8554 | 0.01 | 0.03 | 18.89 | 18.98 | 18.83 | 23034 |
| 1733787000 | 18.85 | 0.26 | 1.40 | 18.84 | 19.005 | 18.84 | 12780 |
| 1733527800 | 18.59 | -0.28 | -1.48 | 18.64 | 18.71 | 18.54 | 33459 |
| 1733441400 | 18.87 | -0.08 | -0.42 | 18.99 | 19.0101 | 18.7801 | 12624 |
| 1733355000 | 18.95 | -0.19 | -0.99 | 19.22 | 19.22 | 18.92 | 18203 |
| 1733268600 | 19.14 | 0.31 | 1.67 | 19.06 | 19.2 | 18.965 | 50290 |
| 1733182200 | 18.8257 | -0.17 | -0.88 | 19.01 | 19.01 | 18.78 | 13856 |
| 1732917840 | 18.9919 | 0.03 | 0.17 | 19.15 | 19.16 | 18.99 | 10326 |
| 1732750200 | 18.9603 | -0.17 | -0.89 | 18.99 | 19.075 | 18.84 | 5172 |
| 1732663800 | 19.1297 | -0.05 | -0.27 | 19.3 | 19.37 | 19.06 | 7872 |
| 1732577400 | 19.1815 | -0.38 | -1.94 | 19.33 | 19.37 | 19.1301 | 5657 |
| 1732318200 | 19.56 | 0.03 | 0.16 | 19.33 | 19.63 | 19.33 | 12578 |
