ConocoPhillips Co【1COP】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

ConocoPhillips Co (1COP)

96.66

0.00

(0.00%)

마감 18 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.64	-0.65775950668	97.3	97.3	96.66	13	97.0952	DE
4	-10.78	-10.0335070737	107.44	109.02	96.66	24	102.15849765	DE
12	1.97	2.08047312282	94.69	109.02	94.69	25	100.51188341	DE
26	-7.42	-7.12913143736	104.08	109.02	93.64	49	103.17422565	DE
52	-10.58	-9.86572174562	107.24	122.18	93.64	56	106.61773984	DE
156	-8.98	-8.50056796668	105.64	122.18	93.64	55	106.58409963	DE
260	-8.98	-8.50056796668	105.64	122.18	93.64	55	106.58409963	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734454500	96.66	0	0.00	96.66	96.66	96.66	0
1734368100	96.66	0	0.00	96.66	96.66	96.66	0
1734108900	96.66	-0.64	-0.66	96.66	96.66	96.66	8
1734022500	97.3	-1.6	-1.62	97.3	97.3	97.3	17
1733936100	98.9	0	0.00	98.9	98.9	98.9	0
1733849700	98.9	0	0.00	98.9	98.9	98.9	0
1733763300	98.9	0	0.00	98.9	98.9	98.9	0
1733504100	98.9	0	0.00	98.9	98.9	98.9	0
1733417700	98.9	-0.06	-0.06	99.68	99.68	98.9	42
1733331300	98.96	-2.72	-2.68	99.17	99.17	98.96	8
1733244900	101.68	-0.78	-0.76	101.68	101.68	101.68	1
1733158500	102.46	0	0.00	102.46	102.46	102.46	0
1732899300	102.46	0	0.00	102.46	102.46	102.46	0
1732812900	102.46	1.16	1.15	102.46	102.46	102.46	1
1732726500	101.3	0	0.00	101.3	101.3	101.3	0
1732640100	101.3	-7.72	-7.08	101.3	101.3	101.3	74
1732553700	109.02	0	0.00	109.02	109.02	109.02	0
1732294500	109.02	0	0.00	109.02	109.02	109.02	0
1732208100	109.02	1.58	1.47	108	109.02	108	16
1732121700	107.44	0	0.00	107.44	107.44	107.44	0
1732035300	107.44	4.8	4.68	107.44	107.44	107.44	46
1731948900	102.64	0	0.00	102.64	102.64	102.64	0
1731689700	102.64	0	0.00	102.64	102.64	102.64	0
1731603300	102.64	0	0.00	102.64	102.64	102.64	0
1731516900	102.64	-3.04	-2.88	102.64	102.64	102.64	20
1731430500	105.68	0	0.00	105.68	105.68	105.68	0
1731344100	105.68	0	0.00	105.68	105.68	105.68	0
1731084900	105.68	0	0.00	105.68	105.68	105.68	0
1730998500	105.68	0	0.00	105.68	105.68	105.68	0
1730912100	105.68	6.1	6.13	104	105.68	104	11
1730825700	99.58	0	0.00	99.58	99.58	99.58	0
1730739300	99.58	0.35	0.35	99.58	99.58	99.58	20
1730480100	99.23	0	0.00	99.23	99.23	99.23	0
1730393700	99.23	4.53	4.78	99.23	99.23	99.23	20
1730307300	94.7	0	0.00	94.7	94.7	94.7	0
1730220900	94.7	0	0.00	94.7	94.7	94.7	0
1730134500	94.7	-8.2	-7.97	94.7	94.7	94.7	1
1729871700	102.9	0	0.00	102.9	102.9	102.9	0
1729785300	102.9	0	0.00	102.9	102.9	102.9	0
1729698900	102.9	0	0.00	102.9	102.9	102.9	0
1729612500	102.9	0	0.00	102.9	102.9	102.9	0
1729526100	102.9	0	0.00	102.9	102.9	102.9	0
1729266900	102.9	0	0.00	102.9	102.9	102.9	0
1729180500	102.9	0	0.00	102.9	102.9	102.9	0
1729094100	102.9	0	0.00	102.9	102.9	102.9	0
1729007700	102.9	0	0.00	102.9	102.9	102.9	0
1728921300	102.9	0	0.00	102.9	102.9	102.9	0
1728662100	102.9	0	0.00	102.9	102.9	102.9	0
1728575700	102.9	0	0.00	102.9	102.9	102.9	0
1728489300	102.9	0	0.00	102.9	102.9	102.9	0
1728402900	102.9	0	0.00	102.9	102.9	102.9	0
1728316500	102.9	0	0.00	102.9	102.9	102.9	0
1728057300	102.9	2.22	2.21	102.98	102.98	102.9	29
1727970900	100.68	3.84	3.97	100.58	100.68	100.58	32
1727884500	96.84	0	0.00	96.84	96.84	96.84	0
1727798100	96.84	2.15	2.27	96.84	96.84	96.84	50
1727711700	94.69	0	0.00	94.69	94.69	94.69	0
1727452500	94.69	1.05	1.12	94.69	94.69	94.69	50
1727337600	93.64	0	0.00	93.64	93.64	93.64	0
1727251200	93.64	0	0.00	93.64	93.64	93.64	0
1727164800	93.64	0	0.00	93.64	93.64	93.64	0
1727078400	93.64	0	0.00	93.64	93.64	93.64	0
1726819200	93.64	0	0.00	93.64	93.64	93.64	0
1726732800	93.64	0	0.00	93.64	93.64	93.64	0
1726646400	93.64	0	0.00	93.64	93.64	93.64	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관