Hot Features
프리미엄
SPDR S&P Oil and Gas Equipment and Services (XES)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -0.488961327604 | 67.49 | 70.2 | 66.54 | 99172 | 68.70108025 | SP |
| 4 | -12.18 | -15.3516511218 | 79.34 | 81.88 | 66.27 | 71790 | 71.77134511 | SP |
| 12 | -9.57 | -12.4723054868 | 76.73 | 88.62 | 66.27 | 60992 | 77.34354984 | SP |
| 26 | -11.34 | -14.4458598726 | 78.5 | 88.62 | 66.27 | 52822 | 79.70116604 | SP |
| 52 | -20.27 | -23.1842616951 | 87.43 | 99.22 | 66.27 | 59639 | 85.68010211 | SP |
| 156 | -6.7 | -9.0712158137 | 73.86 | 100.81 | 49.99 | 124142 | 77.46991667 | SP |
| 260 | 64.67 | 2597.18875502 | 2.49 | 100.81 | 1.955 | 144223 | 56.210818 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741818600 | 68.48 | 0.47 | 0.69 | 68.68 | 69.43 | 67.85 | 62377 |
| 1741732200 | 68.01 | 0.42 | 0.62 | 68.13 | 68.83 | 67.24 | 66611 |
| 1741645800 | 67.59 | -2.11 | -3.03 | 69.19 | 69.47 | 66.959999 | 46363 |
| 1741390200 | 69.7 | 2.23 | 3.31 | 67.91 | 70.2 | 67.91 | 226864 |
| 1741303800 | 67.47 | -0.82 | -1.20 | 67.49 | 67.91 | 66.54 | 93643 |
| 1741217400 | 68.29 | -0.15 | -0.22 | 67.87 | 68.29 | 66.72 | 79154 |
| 1741131000 | 68.44 | -1.19 | -1.71 | 68.39 | 69.66 | 66.269999 | 134273 |
| 1741044600 | 69.63 | -4.65 | -6.26 | 74.94 | 74.94 | 69.05 | 90369 |
| 1740785400 | 74.28 | 0.02 | 0.03 | 74.03 | 74.38 | 72.905 | 173091 |
| 1740699000 | 74.26 | -0.02 | -0.03 | 74.71 | 75.7534 | 74.25 | 61014 |
| 1740612600 | 74.28 | -0.97 | -1.29 | 75.4 | 75.65 | 73.9399 | 55869 |
| 1740526200 | 75.25 | -1.21 | -1.58 | 76.63 | 77.485 | 74.5 | 65637 |
| 1740439800 | 76.46 | -0.44 | -0.57 | 77.2 | 77.2 | 76.33 | 24668 |
| 1740180600 | 76.9 | -2.55 | -3.21 | 79.59 | 80 | 76.6714 | 45540 |
| 1740094200 | 79.45 | 0.01 | 0.01 | 79.44 | 79.71 | 78.7059 | 21542 |
| 1740007800 | 79.44 | -1.64 | -2.02 | 80.6 | 80.97 | 79.42 | 29217 |
| 1739921400 | 81.08 | 1.23 | 1.54 | 80.3 | 81.88 | 79.4 | 19289 |
| 1739575800 | 79.85 | -0.29 | -0.36 | 80.58 | 81.09 | 79.56 | 24939 |
| 1739489400 | 80.14 | 0.78 | 0.98 | 79.34 | 80.22 | 79.03 | 43559 |
| 1739403000 | 79.36 | -1.98 | -2.43 | 80.55 | 80.7148 | 79.18 | 49790 |
| 1739316600 | 81.34 | 0.37 | 0.46 | 81.32 | 82.08 | 80.94 | 37347 |
| 1739230200 | 80.97 | 2.31 | 2.94 | 79.79 | 81.3058 | 79.79 | 57648 |
| 1738971000 | 78.66 | -0.58 | -0.73 | 79.46 | 80.6 | 78.63 | 88428 |
| 1738884600 | 79.24 | -2.42 | -2.96 | 82.38 | 82.38 | 78.665 | 117369 |
| 1738798200 | 81.66 | 0.26 | 0.32 | 81.92 | 82.3225 | 81.265 | 241339 |
| 1738711800 | 81.4 | 2.33 | 2.95 | 78.52 | 81.468 | 78.36 | 50785 |
| 1738625400 | 79.07 | -0.9 | -1.13 | 79.15 | 80.1541 | 78.11 | 55075 |
| 1738366200 | 79.97 | -1.76 | -2.15 | 81.95 | 81.95 | 79.6818 | 44850 |
| 1738279800 | 81.73 | 0.25 | 0.31 | 82.13 | 82.22 | 80.66 | 31955 |
| 1738193400 | 81.48 | -0.05 | -0.06 | 81.56 | 82.28 | 80.85 | 39330 |
| 1738107000 | 81.53 | -0.93 | -1.13 | 82.51 | 83.1 | 80.82 | 43092 |
| 1738020600 | 82.46 | -2.63 | -3.09 | 84.38 | 85.24 | 82.23 | 44822 |
| 1737761400 | 85.09 | -0.15 | -0.18 | 85.51 | 85.81 | 84.6305 | 22891 |
| 1737675000 | 85.24 | 0 | 0.00 | 85.24 | 85.24 | 85.24 | 0 |
| 1737588600 | 85.24 | -2.27 | -2.59 | 87.07 | 87.15 | 85.24 | 44348 |
| 1737502200 | 87.51 | 0.04 | 0.05 | 88.62 | 88.62 | 86.501 | 57576 |
| 1737156600 | 87.47 | 0.79 | 0.91 | 87.12 | 88.41 | 87.02 | 52149 |
| 1737070200 | 86.68 | -0.02 | -0.02 | 86.22 | 86.94 | 85.39 | 89425 |
| 1736983800 | 86.7 | 2.47 | 2.93 | 85.1 | 86.9651 | 84.88 | 72518 |
| 1736897400 | 84.23 | 1.26 | 1.52 | 82.8 | 84.245 | 82.65 | 36881 |
| 1736811000 | 82.97 | 1.38 | 1.69 | 81.78 | 83.36 | 81.78 | 48367 |
| 1736551800 | 81.59 | 0.1 | 0.12 | 83.14 | 83.6742 | 81.17 | 56160 |
| 1736379000 | 81.49 | -1.37 | -1.65 | 82.34 | 82.34 | 80.96 | 66400 |
| 1736292600 | 82.86 | 0.86 | 1.05 | 82.48 | 83.21 | 81.9553 | 40559 |
| 1736206200 | 82 | 0.24 | 0.29 | 82.41 | 83.66 | 81.61 | 33542 |
| 1735947000 | 81.76 | 0.73 | 0.90 | 81.48 | 81.814 | 80.5008 | 32753 |
| 1735860600 | 81.03 | 2.11 | 2.67 | 80.31 | 81.74 | 80.054 | 46208 |
| 1735687800 | 78.92 | 1.3 | 1.67 | 78.14 | 79.63 | 78.02 | 42112 |
| 1735601400 | 77.62 | 1.43 | 1.88 | 76.31 | 78.2379 | 75.6579 | 89361 |
| 1735342200 | 76.19 | -0.35 | -0.46 | 76.47 | 77.08 | 75.73 | 42524 |
| 1735255800 | 76.54 | 0.56 | 0.74 | 76.12 | 76.6214 | 74.92 | 31727 |
| 1735077840 | 75.98 | 0.64 | 0.85 | 75.58 | 76.1 | 74.3343 | 7214 |
| 1734996600 | 75.34 | 0.31 | 0.41 | 74.63 | 75.42 | 74.41 | 33536 |
| 1734737400 | 75.03 | 0.25 | 0.33 | 74.42 | 75.87 | 74.42 | 39446 |
| 1734651000 | 74.78 | -0.73 | -0.97 | 76.73 | 77.18 | 74.68 | 42044 |
| 1734564600 | 75.51 | -2.93 | -3.74 | 78.79 | 79.68 | 74.97 | 103117 |
| 1734478200 | 78.44 | -0.84 | -1.06 | 78.49 | 78.75 | 77.4 | 33288 |
| 1734391800 | 79.28 | -0.98 | -1.22 | 79.84 | 80.64 | 79.27 | 23667 |
| 1734132600 | 80.26 | -0.86 | -1.06 | 81.45 | 81.45 | 80.26 | 26442 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
