Hot Features
프리미엄
PHLX Oil Service Sector Index (OSV)
NASDAQI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 63.430578 | -0.41 | -0.64 | 63.430578 | 63.430578 | 63.430578 | 0 |
| 1741899600 | 63.836678 | 0.05 | 0.09 | 63.836678 | 63.836678 | 63.836678 | 0 |
| 1741813200 | 63.782068 | -0.38 | -0.60 | 63.782068 | 63.782068 | 63.782068 | 0 |
| 1741726800 | 64.165128 | -0.85 | -1.31 | 64.165128 | 64.165128 | 64.165128 | 0 |
| 1741640400 | 65.019236 | 1.18 | 1.85 | 65.019236 | 65.019236 | 65.019236 | 0 |
| 1741384800 | 63.840497 | 0.8 | 1.27 | 63.840497 | 63.840497 | 63.840497 | 0 |
| 1741298400 | 63.041028 | -0.19 | -0.30 | 63.041028 | 63.041028 | 63.041028 | 0 |
| 1741212000 | 63.233505 | -0.48 | -0.76 | 63.233505 | 63.233505 | 63.233505 | 0 |
| 1741125600 | 63.714809 | -5.37 | -7.77 | 63.714809 | 63.714809 | 63.714809 | 0 |
| 1741039200 | 69.082688 | 0.44 | 0.64 | 69.082688 | 69.082688 | 69.082688 | 0 |
| 1740780000 | 68.640705 | -0.53 | -0.77 | 68.640705 | 68.640705 | 68.640705 | 0 |
| 1740693600 | 69.172131 | -0.78 | -1.11 | 69.172131 | 69.172131 | 69.172131 | 0 |
| 1740607200 | 69.947173 | -0.95 | -1.34 | 69.947173 | 69.947173 | 69.947173 | 0 |
| 1740520800 | 70.896963 | -0.03 | -0.04 | 70.896963 | 70.896963 | 70.896963 | 0 |
| 1740434400 | 70.928393 | -2.57 | -3.49 | 70.928393 | 70.928393 | 70.928393 | 0 |
| 1740175200 | 73.496415 | 0.61 | 0.84 | 73.496415 | 73.496415 | 73.496415 | 0 |
| 1740088800 | 72.881464 | -0.64 | -0.87 | 72.881464 | 72.881464 | 72.881464 | 0 |
| 1740002400 | 73.518718 | 0.18 | 0.24 | 73.518718 | 73.518718 | 73.518718 | 0 |
| 1739916000 | 73.341508 | -1.07 | -1.44 | 73.341508 | 73.341508 | 73.341508 | 0 |
| 1739570400 | 74.415982 | 1.79 | 2.47 | 74.415982 | 74.415982 | 74.415982 | 0 |
| 1739484000 | 72.621458 | -0.75 | -1.03 | 72.621458 | 72.621458 | 72.621458 | 0 |
| 1739397600 | 73.375906 | -0.56 | -0.76 | 73.375906 | 73.375906 | 73.375906 | 0 |
| 1739311200 | 73.938577 | 1.19 | 1.64 | 73.938577 | 73.938577 | 73.938577 | 0 |
| 1739224800 | 72.748928 | 0.45 | 0.62 | 72.748928 | 72.748928 | 72.748928 | 0 |
| 1738965600 | 72.302194 | -2.93 | -3.89 | 72.302194 | 72.302194 | 72.302194 | 0 |
| 1738879200 | 75.230249 | 0.38 | 0.50 | 75.230249 | 75.230249 | 75.230249 | 0 |
| 1738792800 | 74.854119 | 3.38 | 4.72 | 74.854119 | 74.854119 | 74.854119 | 0 |
| 1738706400 | 71.478276 | -0.17 | -0.24 | 71.478276 | 71.478276 | 71.478276 | 0 |
| 1738620000 | 71.649303 | -2.08 | -2.82 | 71.649303 | 71.649303 | 71.649303 | 0 |
| 1738360800 | 73.729588 | 0.14 | 0.19 | 73.729588 | 73.729588 | 73.729588 | 0 |
| 1738274400 | 73.590675 | 0.43 | 0.58 | 73.590675 | 73.590675 | 73.590675 | 0 |
| 1738188000 | 73.164564 | -1.49 | -1.99 | 73.164564 | 73.164564 | 73.164564 | 0 |
| 1738101600 | 74.651691 | -0.75 | -0.99 | 74.651691 | 74.651691 | 74.651691 | 0 |
| 1738015200 | 75.401308 | -0.65 | -0.86 | 75.401308 | 75.401308 | 75.401308 | 0 |
| 1737756000 | 76.055285 | -0.7 | -0.91 | 76.055285 | 76.055285 | 76.055285 | 0 |
| 1737669600 | 76.755861 | -1.08 | -1.38 | 76.755861 | 76.755861 | 76.755861 | 0 |
| 1737583200 | 77.831639 | -1.47 | -1.85 | 77.831639 | 77.831639 | 77.831639 | 0 |
| 1737496800 | 79.302572 | 1.61 | 2.07 | 79.302572 | 79.302572 | 79.302572 | 0 |
| 1737151200 | 77.692655 | 0.9 | 1.17 | 77.692655 | 77.692655 | 77.692655 | 0 |
| 1737064800 | 76.791757 | 0.91 | 1.20 | 76.791757 | 76.791757 | 76.791757 | 0 |
| 1736978400 | 75.884682 | 1.29 | 1.73 | 75.884682 | 75.884682 | 75.884682 | 0 |
| 1736892000 | 74.591537 | 0.81 | 1.10 | 74.591537 | 74.591537 | 74.591537 | 0 |
| 1736805600 | 73.782402 | -1.36 | -1.81 | 73.782402 | 73.782402 | 73.782402 | 0 |
| 1736546400 | 75.140021 | 0.75 | 1.01 | 75.140021 | 75.140021 | 75.140021 | 0 |
| 1736373600 | 74.385689 | -0.66 | -0.88 | 74.385689 | 74.385689 | 74.385689 | 0 |
| 1736287200 | 75.042857 | -0.03 | -0.04 | 75.042857 | 75.042857 | 75.042857 | 0 |
| 1736200800 | 75.07594 | 0.3 | 0.40 | 75.07594 | 75.07594 | 75.07594 | 0 |
| 1735941600 | 74.776969 | 0.93 | 1.26 | 74.776969 | 74.776969 | 74.776969 | 0 |
| 1735855200 | 73.844095 | 2.22 | 3.10 | 73.844095 | 73.844095 | 73.844095 | 0 |
| 1735682400 | 71.622905 | 1.21 | 1.72 | 71.622905 | 71.622905 | 71.622905 | 0 |
| 1735596000 | 70.413339 | -0.06 | -0.09 | 70.413339 | 70.413339 | 70.413339 | 0 |
| 1735336800 | 70.474605 | -0.05 | -0.07 | 70.474605 | 70.474605 | 70.474605 | 0 |
| 1735250400 | 70.526174 | 0.67 | 0.95 | 70.526174 | 70.526174 | 70.526174 | 0 |
| 1735077600 | 69.86014 | 1.09 | 1.58 | 69.86014 | 69.86014 | 69.86014 | 0 |
| 1734991200 | 68.773295 | 0.33 | 0.49 | 68.773295 | 68.773295 | 68.773295 | 0 |
| 1734732000 | 68.439046 | -2.74 | -3.85 | 68.439046 | 68.439046 | 68.439046 | 0 |
| 1734645600 | 71.18162 | -1.61 | -2.21 | 71.18162 | 71.18162 | 71.18162 | 0 |
| 1734559200 | 72.788628 | 0.09 | 0.13 | 72.788628 | 72.788628 | 72.788628 | 0 |
| 1734472800 | 72.694997 | -1.45 | -1.96 | 72.694997 | 72.694997 | 72.694997 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
