Hot Features
프리미엄
PHLX Oil Service Sector Total Return (XOSX)
NASDAQI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741298400 | 80.917695 | -0.46 | -0.57 | 80.780905 | 81.608141 | 80.01642 | 0 |
| 1741212000 | 81.379274 | -0.24 | -0.29 | 81.004042 | 81.581138 | 79.557836 | 0 |
| 1741125600 | 81.617642 | -1.2 | -1.45 | 81.186444 | 83.063527 | 79.318343 | 0 |
| 1741039200 | 82.818727 | -4.88 | -5.57 | 88.320294 | 88.438771 | 82.092414 | 0 |
| 1740780000 | 87.700035 | -0.3 | -0.34 | 87.464898 | 87.87918 | 86.254798 | 0 |
| 1740693600 | 88.000521 | -0.4 | -0.45 | 88.349157 | 89.592428 | 87.976482 | 0 |
| 1740607200 | 88.398956 | -0.47 | -0.52 | 88.993115 | 89.540176 | 87.883326 | 0 |
| 1740520800 | 88.865338 | -1.75 | -1.93 | 90.675379 | 91.500959 | 88.523994 | 0 |
| 1740434400 | 90.618779 | 0.25 | 0.28 | 90.473869 | 91.380435 | 89.963367 | 0 |
| 1740175200 | 90.368377 | -3.21 | -3.43 | 94.037957 | 94.092896 | 90.162822 | 0 |
| 1740088800 | 93.573993 | 0.38 | 0.40 | 93.225998 | 93.867362 | 92.652567 | 0 |
| 1740002400 | 93.198276 | -1.37 | -1.45 | 93.991712 | 94.551224 | 93.124646 | 0 |
| 1739916000 | 94.568208 | 1.16 | 1.24 | 93.690419 | 95.441501 | 93.131916 | 0 |
| 1739570400 | 93.40855 | -1.03 | -1.09 | 95.099298 | 95.655407 | 93.299717 | 0 |
| 1739484000 | 94.442119 | 1.68 | 1.81 | 92.790756 | 94.595294 | 92.55271 | 0 |
| 1739397600 | 92.761944 | -1.78 | -1.89 | 93.694914 | 94.219385 | 92.511033 | 0 |
| 1739311200 | 94.544604 | 0.31 | 0.33 | 94.374482 | 95.528143 | 93.752823 | 0 |
| 1739224800 | 94.237647 | 2.42 | 2.63 | 92.93425 | 94.752551 | 92.889333 | 0 |
| 1738965600 | 91.82241 | -0.34 | -0.37 | 92.397284 | 93.366337 | 91.75973 | 0 |
| 1738879200 | 92.165465 | -3.56 | -3.72 | 96.892885 | 96.893699 | 91.393229 | 0 |
| 1738792800 | 95.727799 | 1.2 | 1.27 | 95.025304 | 95.835878 | 94.59837 | 0 |
| 1738706400 | 94.523338 | 2.65 | 2.88 | 91.137193 | 94.634671 | 91.051226 | 0 |
| 1738620000 | 91.874294 | -0.66 | -0.71 | 91.43052 | 92.767972 | 90.466151 | 0 |
| 1738360800 | 92.531052 | -1.34 | -1.43 | 94.075141 | 94.07864 | 91.482673 | 0 |
| 1738274400 | 93.872408 | 0.65 | 0.69 | 93.992174 | 94.227298 | 92.594107 | 0 |
| 1738188000 | 93.22492 | -0.36 | -0.38 | 93.324433 | 94.208598 | 92.797918 | 0 |
| 1738101600 | 93.583707 | -1.38 | -1.45 | 95.207239 | 95.366603 | 92.787468 | 0 |
| 1738015200 | 94.960752 | -1.56 | -1.62 | 96.167128 | 97.440385 | 94.86709 | 0 |
| 1737756000 | 96.521468 | -0.13 | -0.13 | 96.859997 | 97.572534 | 96.082321 | 0 |
| 1737669600 | 96.651186 | -0.42 | -0.44 | 97.72809 | 97.87941 | 96.427278 | 0 |
| 1737583200 | 97.074927 | -2.83 | -2.83 | 99.10354 | 99.366515 | 97.065262 | 0 |
| 1737496800 | 99.903758 | -0.15 | -0.15 | 101.04829 | 101.11274 | 98.990071 | 0 |
| 1737151200 | 100.05656 | 2.05 | 2.09 | 98.775795 | 100.84055 | 98.650941 | 0 |
| 1737064800 | 98.010268 | -0.52 | -0.52 | 98.009176 | 98.638463 | 96.998478 | 0 |
| 1736978400 | 98.526454 | 2.52 | 2.62 | 96.670825 | 98.997691 | 96.37742 | 0 |
| 1736892000 | 96.008512 | 0.62 | 0.65 | 94.996663 | 96.107867 | 94.136206 | 0 |
| 1736805600 | 95.387204 | 1.63 | 1.73 | 93.930864 | 95.815529 | 93.904457 | 0 |
| 1736546400 | 93.762089 | -0.2 | -0.21 | 95.496561 | 96.365841 | 93.36164 | 0 |
| 1736373600 | 93.961275 | -2 | -2.08 | 94.690832 | 94.749099 | 93.427874 | 0 |
| 1736287200 | 95.95798 | 1 | 1.05 | 95.492998 | 96.34644 | 94.86254 | 0 |
| 1736200800 | 94.961754 | -0.22 | -0.23 | 95.706396 | 97.147673 | 94.67881 | 0 |
| 1735941600 | 95.18162 | 0.63 | 0.66 | 95.081509 | 95.204009 | 93.82838 | 0 |
| 1735855200 | 94.55415 | 2.1 | 2.27 | 94.2071 | 95.69042 | 93.657325 | 0 |
| 1735682400 | 92.456503 | 1.48 | 1.63 | 91.237209 | 93.237181 | 91.222168 | 0 |
| 1735596000 | 90.971714 | 1.15 | 1.28 | 89.74301 | 91.771418 | 89.058878 | 0 |
| 1735336800 | 89.82534 | -0.22 | -0.25 | 89.771839 | 90.792007 | 89.298866 | 0 |
| 1735250400 | 90.047537 | 0.17 | 0.19 | 89.865535 | 90.200855 | 88.855376 | 0 |
| 1735077600 | 89.874078 | 1.13 | 1.28 | 88.960458 | 89.942962 | 87.925138 | 0 |
| 1734991200 | 88.742381 | 1.03 | 1.18 | 87.696052 | 88.929095 | 87.486007 | 0 |
| 1734732000 | 87.711352 | -0.3 | -0.34 | 87.226256 | 89.110677 | 87.226256 | 0 |
| 1734645600 | 88.006742 | -1.01 | -1.14 | 90.55876 | 90.915148 | 87.852974 | 0 |
| 1734559200 | 89.017833 | -3.39 | -3.67 | 92.583092 | 93.519748 | 88.582229 | 0 |
| 1734472800 | 92.405484 | -1 | -1.07 | 92.511611 | 92.683196 | 91.208953 | 0 |
| 1734386400 | 93.406671 | -1.73 | -1.82 | 94.404836 | 95.6517 | 93.317227 | 0 |
| 1734127200 | 95.141596 | -1.11 | -1.15 | 96.121908 | 96.127546 | 94.996685 | 0 |
| 1734040800 | 96.24797 | -1.98 | -2.01 | 97.815823 | 97.843291 | 96.063869 | 0 |
| 1733954400 | 98.224471 | 1.86 | 1.93 | 97.296029 | 99.08265 | 96.265587 | 0 |
| 1733868000 | 96.366534 | -0.14 | -0.15 | 96.662263 | 97.740327 | 95.54096 | 0 |
| 1733781600 | 96.506801 | 0.45 | 0.46 | 97.406534 | 98.221934 | 96.454896 | 0 |
