Hot Features
프리미엄
iShares US Oil & Gas Exploration & Production ETF (IEO)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.95 | -4.31269789278 | 91.59 | 93.788 | 84.48 | 128950 | 87.94377762 | SP |
| 4 | -5.71 | -6.11676486342 | 93.35 | 97.7364 | 84.48 | 72779 | 91.33018324 | SP |
| 12 | -5.38 | -5.78370242959 | 93.02 | 99.42 | 84.48 | 94567 | 92.08433468 | SP |
| 26 | -3.38 | -3.71346956713 | 91.02 | 102.45 | 84.48 | 94592 | 93.55584378 | SP |
| 52 | -9.24 | -9.53757225434 | 96.88 | 112.72 | 84.48 | 105077 | 98.9930584 | SP |
| 156 | 5.62 | 6.85198732017 | 82.02 | 112.72 | 70.09 | 162248 | 91.5507198 | SP |
| 260 | 57.51 | 190.872884169 | 30.13 | 112.72 | 17.63 | 185101 | 68.64992066 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 87.64 | 1.62 | 1.88 | 86.4 | 88.06 | 86.4 | 81650 |
| 1741303800 | 86.02 | -0.66 | -0.76 | 86.11 | 86.9 | 85.12 | 104727 |
| 1741217400 | 86.68 | -1.34 | -1.52 | 87.02 | 87.07 | 84.48 | 146536 |
| 1741131000 | 88.02 | -0.67 | -0.76 | 87.66 | 89.46 | 85.7 | 148048 |
| 1741044600 | 88.69 | -4.22 | -4.54 | 93.36 | 93.788 | 87.89 | 199886 |
| 1740785400 | 92.91 | 1.13 | 1.23 | 91.59 | 92.91 | 90.34 | 45551 |
| 1740699000 | 91.78 | -0.08 | -0.09 | 92.52 | 92.9209 | 91.69 | 48720 |
| 1740612600 | 91.86 | -0.7 | -0.76 | 92.82 | 93.0101 | 91.345 | 47631 |
| 1740526200 | 92.56 | -1.75 | -1.86 | 94.24 | 94.6 | 92.2 | 35785 |
| 1740439800 | 94.31 | -0.13 | -0.14 | 94.525 | 94.71 | 93.81 | 33346 |
| 1740180600 | 94.44 | -3.07 | -3.15 | 96.91 | 96.91 | 94.33 | 49726 |
| 1740094200 | 97.51 | 0.61 | 0.63 | 96.94 | 97.7 | 96.3437 | 51745 |
| 1740007800 | 96.9 | 1.42 | 1.49 | 96.37 | 97.7364 | 96.37 | 43556 |
| 1739921400 | 95.48 | 1.18 | 1.25 | 94.84 | 96.25 | 93.9 | 87079 |
| 1739575800 | 94.3 | 0.68 | 0.73 | 94 | 95.18 | 94 | 31468 |
| 1739489400 | 93.62 | 0.3 | 0.32 | 93.155 | 93.725 | 92.27 | 45300 |
| 1739403000 | 93.32 | -3.07 | -3.18 | 95.88 | 96.13 | 93.1758 | 69180 |
| 1739316600 | 96.39 | 1.23 | 1.29 | 96 | 97.22 | 95.69 | 52422 |
| 1739230200 | 95.16 | 2.77 | 3.00 | 93.46 | 95.29 | 93.32 | 59133 |
| 1738971000 | 92.39 | -0.64 | -0.69 | 93.35 | 93.5688 | 92.39 | 82964 |
| 1738884600 | 93.03 | -1.8 | -1.90 | 95.03 | 95.27 | 92.49 | 79297 |
| 1738798200 | 94.83 | -0.1 | -0.11 | 94.81 | 95.12 | 94.08 | 61161 |
| 1738711800 | 94.93 | 2.27 | 2.45 | 92.13 | 95.05 | 91.86 | 141341 |
| 1738625400 | 92.66 | 0.29 | 0.31 | 92.32 | 93.07 | 91.5 | 86123 |
| 1738366200 | 92.37 | -2.25 | -2.38 | 94.51 | 94.51 | 92.21 | 91448 |
| 1738279800 | 94.62 | -0.29 | -0.31 | 95.42 | 95.73 | 94.05 | 54375 |
| 1738193400 | 94.91 | 0.54 | 0.57 | 94.2 | 95.289267 | 93.9253 | 47515 |
| 1738107000 | 94.37 | -0.75 | -0.79 | 95.3 | 95.5981 | 93.67 | 69560 |
| 1738020600 | 95.12 | -1.34 | -1.39 | 95.76 | 96.78 | 94.4 | 130697 |
| 1737761400 | 96.46 | -0.7 | -0.72 | 98.03 | 98.17 | 96.36 | 179024 |
| 1737675000 | 97.16 | 0 | 0.00 | 97.16 | 97.16 | 97.16 | 0 |
| 1737588600 | 97.16 | -0.99 | -1.01 | 97.92 | 98.745 | 97.08 | 57620 |
| 1737502200 | 98.15 | -0.97 | -0.98 | 98.89 | 98.89 | 97.6193 | 185093 |
| 1737156600 | 99.12 | -0.01 | -0.01 | 99 | 99.328 | 98.74 | 105961 |
| 1737070200 | 99.13 | 0.47 | 0.48 | 98.37 | 99.42 | 98.325 | 85585 |
| 1736983800 | 98.66 | 1.6 | 1.65 | 98 | 98.9258 | 97.51 | 54618 |
| 1736897400 | 97.06 | 0.86 | 0.89 | 95.81 | 97.168 | 95.69 | 56521 |
| 1736811000 | 96.2 | 2 | 2.12 | 94.81 | 97.08 | 94.62 | 269169 |
| 1736551800 | 94.2 | 0.81 | 0.87 | 94.74 | 95.9032 | 93.84 | 115713 |
| 1736379000 | 93.39 | 0.63 | 0.68 | 92.52 | 93.39 | 92.31 | 87376 |
| 1736292600 | 92.76 | 1.19 | 1.30 | 92.06 | 93.2107 | 91.69 | 50732 |
| 1736206200 | 91.57 | -0.36 | -0.39 | 92.6 | 93.39 | 91.31 | 117025 |
| 1735947000 | 91.93 | 0.78 | 0.86 | 91.84 | 92.17 | 91.36 | 90422 |
| 1735860600 | 91.15 | 1.52 | 1.70 | 90.64 | 91.55 | 90.48 | 197379 |
| 1735687800 | 89.63 | 1.28 | 1.45 | 88.49 | 89.9596 | 88.28 | 154386 |
| 1735601400 | 88.35 | 0.96 | 1.10 | 87.82 | 89.1 | 87.37 | 135448 |
| 1735342200 | 87.39 | 0.08 | 0.09 | 87.26 | 88.14 | 86.95 | 136272 |
| 1735255800 | 87.31 | -0.16 | -0.18 | 87.28 | 87.6299 | 86.63 | 117308 |
| 1735077840 | 87.47 | 0.99 | 1.14 | 86.82 | 87.525 | 86.09 | 53708 |
| 1734996600 | 86.48 | 0.86 | 1.00 | 85.5 | 86.75 | 85.0112 | 90756 |
| 1734737400 | 85.62 | 0.4 | 0.47 | 85.21 | 86.3228 | 85.02 | 114325 |
| 1734651000 | 85.22 | -0.9 | -1.05 | 87.24 | 87.38 | 85.0931 | 194571 |
| 1734564600 | 86.12 | -2.82 | -3.17 | 88.88 | 89.31 | 86.12 | 113389 |
| 1734478200 | 88.94 | -1.29 | -1.43 | 89.16 | 89.16 | 88 | 79744 |
| 1734391800 | 90.23 | -2.31 | -2.50 | 92.29 | 92.29 | 90.23 | 63988 |
| 1734132600 | 92.54 | -0.42 | -0.45 | 93.02 | 93.07 | 92.23 | 56138 |
| 1734046200 | 92.96 | -1.02 | -1.09 | 94 | 94 | 92.84 | 83436 |
| 1733959800 | 93.98 | 0.69 | 0.74 | 93.54 | 94.18 | 93.21 | 63656 |
| 1733873400 | 93.29 | -0.92 | -0.98 | 94.39 | 94.77 | 93.05 | 62175 |
| 1733787000 | 94.21 | 0.55 | 0.59 | 94.56 | 95.4 | 94.08 | 81762 |
