Hot Features
프리미엄
Conoco Phillips (1PSX)
BIT
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -0.86 | -0.765396938412 | 112.36 | 112.36 | 111.5 | 93 | 111.89513514 | DE |
| 12 | -4.14 | -3.58007609824 | 115.64 | 127.64 | 109.36 | 85 | 118.16113998 | DE |
| 26 | -15.46 | -12.1770636421 | 126.96 | 127.64 | 109.36 | 75 | 118.69419589 | DE |
| 52 | -24.9 | -18.2551319648 | 136.4 | 154 | 109.36 | 91 | 130.03980576 | DE |
| 156 | -7.35 | -6.18426588136 | 118.85 | 154 | 109.36 | 86 | 129.63615692 | DE |
| 260 | -7.35 | -6.18426588136 | 118.85 | 154 | 109.36 | 86 | 129.63615692 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 0 |
| 1737046500 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 0 |
| 1736960100 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 0 |
| 1736873700 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 0 |
| 1736787300 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 0 |
| 1736528100 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 0 |
| 1736441700 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 0 |
| 1736355300 | 111.5 | -0.86 | -0.77 | 111.5 | 111.5 | 111.5 | 100 |
| 1736268900 | 112.36 | 3 | 2.74 | 112.36 | 112.36 | 112.36 | 85 |
| 1736182500 | 109.36 | 0 | 0.00 | 109.36 | 109.36 | 109.36 | 0 |
| 1735923300 | 109.36 | 0 | 0.00 | 109.36 | 109.36 | 109.36 | 0 |
| 1735836900 | 109.36 | 0 | 0.00 | 109.36 | 109.36 | 109.36 | 0 |
| 1735577700 | 109.36 | 0 | 0.00 | 109.36 | 109.36 | 109.36 | 0 |
| 1735318500 | 109.36 | 0 | 0.00 | 109.36 | 109.36 | 109.36 | 0 |
| 1734972900 | 109.36 | 0 | 0.00 | 109.36 | 109.36 | 109.36 | 0 |
| 1734713700 | 109.36 | 0 | 0.00 | 109.36 | 109.36 | 109.36 | 0 |
| 1734627300 | 109.36 | 0 | 0.00 | 109.36 | 109.36 | 109.36 | 0 |
| 1734540900 | 109.36 | -9.14 | -7.71 | 109.36 | 109.36 | 109.36 | 14 |
| 1734454500 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 0 |
| 1734368100 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 0 |
| 1734108900 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 0 |
| 1734022500 | 118.5 | -1.7 | -1.41 | 118.46 | 118.5 | 118.46 | 600 |
| 1733936100 | 120.2 | -4.82 | -3.86 | 120.2 | 120.2 | 120.2 | 1 |
| 1733849700 | 125.02 | 0 | 0.00 | 125.02 | 125.02 | 125.02 | 0 |
| 1733763300 | 125.02 | 0 | 0.00 | 125.02 | 125.02 | 125.02 | 0 |
| 1733504100 | 125.02 | 0 | 0.00 | 125.02 | 125.02 | 125.02 | 0 |
| 1733417700 | 125.02 | 0 | 0.00 | 125.02 | 125.02 | 125.02 | 0 |
| 1733331300 | 125.02 | -0.9 | -0.71 | 125.02 | 125.02 | 125.02 | 1 |
| 1733244900 | 125.92 | 0 | 0.00 | 125.92 | 125.92 | 125.92 | 0 |
| 1733158500 | 125.92 | 0 | 0.00 | 125.92 | 125.92 | 125.92 | 0 |
| 1732899300 | 125.92 | -1.72 | -1.35 | 125.92 | 125.92 | 125.92 | 26 |
| 1732812900 | 127.64 | 0 | 0.00 | 127.64 | 127.64 | 127.64 | 0 |
| 1732726500 | 127.64 | 2.6 | 2.08 | 127.64 | 127.64 | 127.64 | 80 |
| 1732640100 | 125.04 | 0 | 0.00 | 125.04 | 125.04 | 125.04 | 0 |
| 1732553700 | 125.04 | 0 | 0.00 | 125.04 | 125.04 | 125.04 | 0 |
| 1732294500 | 125.04 | 0 | 0.00 | 125.04 | 125.04 | 125.04 | 0 |
| 1732208100 | 125.04 | 2.72 | 2.22 | 125.04 | 125.04 | 125.04 | 1 |
| 1732121700 | 122.32 | 0 | 0.00 | 122.32 | 122.32 | 122.32 | 0 |
| 1732035300 | 122.32 | 0 | 0.00 | 122.32 | 122.32 | 122.32 | 0 |
| 1731948900 | 122.32 | 0 | 0.00 | 122.32 | 122.32 | 122.32 | 0 |
| 1731689700 | 122.32 | 0 | 0.00 | 122.32 | 122.32 | 122.32 | 0 |
| 1731603300 | 122.32 | 4.1 | 3.47 | 122.32 | 122.32 | 122.32 | 5 |
| 1731516900 | 118.22 | 0 | 0.00 | 118.22 | 118.22 | 118.22 | 0 |
| 1731430500 | 118.22 | 0 | 0.00 | 118.22 | 118.22 | 118.22 | 0 |
| 1731344100 | 118.22 | -0.36 | -0.30 | 118.22 | 118.22 | 118.22 | 86 |
| 1731084900 | 118.58 | 0 | 0.00 | 118.58 | 118.58 | 118.58 | 0 |
| 1730998500 | 118.58 | 0.02 | 0.02 | 121.94 | 121.94 | 118.56 | 149 |
| 1730912100 | 118.56 | 2.92 | 2.53 | 116.56 | 119.38 | 116.56 | 44 |
| 1730825700 | 115.64 | 0 | 0.00 | 115.64 | 115.64 | 115.64 | 0 |
| 1730739300 | 115.64 | 0 | 0.00 | 115.64 | 115.64 | 115.64 | 0 |
| 1730480100 | 115.64 | 0 | 0.00 | 115.64 | 115.64 | 115.64 | 0 |
| 1730393700 | 115.64 | 0 | 0.00 | 115.64 | 115.64 | 115.64 | 0 |
| 1730307300 | 115.64 | 0 | 0.00 | 115.64 | 115.64 | 115.64 | 0 |
| 1730220900 | 115.64 | -6.16 | -5.06 | 115.64 | 115.64 | 115.64 | 1 |
| 1730102400 | 121.8 | 0 | 0.00 | 121.8 | 121.8 | 121.8 | 0 |
| 1729843200 | 121.8 | 0 | 0.00 | 121.8 | 121.8 | 121.8 | 0 |
| 1729756800 | 121.8 | 0 | 0.00 | 121.8 | 121.8 | 121.8 | 0 |
| 1729670400 | 121.8 | 0 | 0.00 | 121.8 | 121.8 | 121.8 | 0 |
| 1729584000 | 121.8 | 0 | 0.00 | 121.8 | 121.8 | 121.8 | 0 |
| 1729497600 | 121.8 | 0 | 0.00 | 121.8 | 121.8 | 121.8 | 0 |
