Hot Features
프리미엄
Eog Resources (EO5)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.52 | 3.68618496167 | 122.62 | 130 | 122.32 | 693 | 124.65516585 | DE |
| 4 | -5.72 | -4.30528375734 | 132.86 | 138.5 | 120.52 | 876 | 126.23257758 | DE |
| 12 | -2.66 | -2.04930662558 | 129.8 | 138.5 | 112.06 | 1313 | 121.55921397 | DE |
| 26 | 12.16 | 10.5757523047 | 114.98 | 138.5 | 105.12 | 3713 | 117.00547706 | DE |
| 52 | 22.84 | 21.8983700863 | 104.3 | 138.5 | 102.05 | 1979 | 116.96807408 | DE |
| 156 | 28.38 | 28.7363304982 | 98.76 | 148.48 | 92.95 | 800 | 116.4576964 | DE |
| 260 | 80.14 | 170.510638298 | 47 | 148.48 | 43 | 649 | 113.5162233 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739568420 | 123.3 | 0.54 | 0.44 | 124.06 | 124.86 | 122.6 | 255 |
| 1739482020 | 122.76 | -1.32 | -1.06 | 123.7 | 124.12 | 122.5 | 590 |
| 1739395620 | 124.08 | -3.28 | -2.58 | 130 | 130 | 124.08 | 1608 |
| 1739309220 | 127.36 | 0.78 | 0.62 | 127.86 | 128.47998 | 126.28 | 560 |
| 1739222820 | 126.58 | 3.76 | 3.06 | 122.62 | 126.58 | 122.62 | 454 |
| 1738963620 | 122.82 | 0.98 | 0.80 | 123.22 | 123.88 | 121.72 | 263 |
| 1738877220 | 121.84 | -0.22 | -0.18 | 123.58 | 125.5 | 120.92 | 1695 |
| 1738790820 | 122.06 | -1.6 | -1.29 | 123.94 | 124.38 | 121.88 | 481 |
| 1738704420 | 123.66 | 0.2 | 0.16 | 122.18 | 124.5 | 120.52 | 323 |
| 1738618020 | 123.46 | 0.94 | 0.77 | 123.68 | 126.5 | 121.66 | 1116 |
| 1738358820 | 122.52 | -2.14 | -1.72 | 125.8 | 127 | 121.32 | 1612 |
| 1738272420 | 124.66 | 0.1 | 0.08 | 124.04 | 125.76 | 123.2 | 459 |
| 1738186020 | 124.56 | -0.34 | -0.27 | 124.18 | 125.68 | 123.82 | 349 |
| 1738099620 | 124.9 | -1.08 | -0.86 | 126.7 | 129.5 | 124.28 | 706 |
| 1738013220 | 125.98 | 0 | 0.00 | 124.86 | 128.13999 | 124.56 | 2011 |
| 1737754020 | 125.98 | -2.92 | -2.27 | 127.54 | 129.08 | 125.82 | 442 |
| 1737667620 | 128.9 | -0.68 | -0.52 | 128.19999 | 129.97998 | 128.08 | 471 |
| 1737581220 | 129.58 | -0.62 | -0.48 | 130.44 | 131.68 | 129.38 | 879 |
| 1737494820 | 130.19999 | -5.8 | -4.26 | 134.84 | 137.06 | 129.46 | 1272 |
| 1737408420 | 136 | 3.1 | 2.33 | 132.86 | 138.5 | 130.19999 | 1981 |
| 1737149220 | 132.9 | 0.12 | 0.09 | 134.76 | 136.16 | 132.5 | 546 |
| 1737062820 | 132.78 | 0.82 | 0.62 | 133.58 | 134.4 | 131.5 | 578 |
| 1736976420 | 131.96 | 0.92 | 0.70 | 132.54 | 132.8 | 130.5 | 828 |
| 1736890020 | 131.04 | -0.6 | -0.46 | 131.76 | 131.82 | 130.54 | 406 |
| 1736803620 | 131.63999 | 4 | 3.13 | 129.44 | 133.24 | 127.26 | 1738 |
| 1736544420 | 127.64 | 1.66 | 1.32 | 126.5 | 131.63999 | 126.02 | 1252 |
| 1736458020 | 125.98 | 1.18 | 0.95 | 124.98 | 128 | 124.78 | 1867 |
| 1736371620 | 124.8 | 0.86 | 0.69 | 123.7 | 124.98 | 123.7 | 529 |
| 1736285220 | 123.94 | 1.94 | 1.59 | 121.86 | 123.94 | 120.46 | 339 |
| 1736198820 | 122 | -0.62 | -0.51 | 121.2 | 123.86 | 121.2 | 718 |
| 1735939620 | 122.62 | 1.32 | 1.09 | 121.48 | 123.38 | 121.48 | 680 |
| 1735853220 | 121.3 | 5.74 | 4.97 | 118.72 | 122.3 | 117.28 | 1063 |
| 1735594020 | 115.56 | 0.08 | 0.07 | 116.36 | 116.78 | 115.3 | 396 |
| 1735334820 | 115.48 | 0.76 | 0.66 | 115.84 | 117.02 | 115.26 | 742 |
| 1734989220 | 114.72 | 0.24 | 0.21 | 113.8 | 115.4 | 113.74 | 22992 |
| 1734730020 | 114.48 | -0.62 | -0.54 | 114.18 | 115.02 | 112.06 | 593 |
| 1734643620 | 115.1 | -2 | -1.71 | 115.02 | 116.18 | 114.96 | 358 |
| 1734557220 | 117.1 | 0.72 | 0.62 | 118.28 | 118.82 | 116.24 | 1192 |
| 1734470820 | 116.38 | -1.64 | -1.39 | 118.02 | 120.3 | 115.9 | 1357 |
| 1734384420 | 118.02 | -3.22 | -2.66 | 121.1 | 121.1 | 118.02 | 561 |
| 1734125220 | 121.24 | 0.38 | 0.31 | 121.88 | 122.28 | 119.92 | 392 |
| 1734038820 | 120.86 | -0.74 | -0.61 | 120.66 | 122.24 | 120.52 | 888 |
| 1733952420 | 121.6 | -0.56 | -0.46 | 121.6 | 121.88 | 119.68 | 1561 |
| 1733866020 | 122.16 | 0.88 | 0.73 | 122.02 | 122.62 | 120.84 | 742 |
| 1733779620 | 121.28 | 0.76 | 0.63 | 122.38 | 122.66 | 121.02 | 891 |
| 1733520420 | 120.52 | -3.06 | -2.48 | 123.28 | 123.54 | 119.42 | 989 |
| 1733434020 | 123.58 | 0.5 | 0.41 | 122.5 | 124.32 | 121.82 | 1748 |
| 1733347620 | 123.08 | -1.8 | -1.44 | 126 | 126.68 | 122.02 | 561 |
| 1733261220 | 124.88 | -0.42 | -0.34 | 124.9 | 127.16 | 123.74 | 1333 |
| 1733174820 | 125.3 | -1.32 | -1.04 | 128.19999 | 128.26 | 124.34 | 593 |
| 1732915620 | 126.62 | -0.34 | -0.27 | 127.26 | 128 | 125.82 | 3137 |
| 1732829220 | 126.96 | 1.04 | 0.83 | 126.42 | 127.62 | 125.08 | 430 |
| 1732742820 | 125.92 | -0.88 | -0.69 | 126.02 | 127.28 | 125.74 | 395 |
| 1732656420 | 126.8 | 0.22 | 0.17 | 125.32 | 126.86 | 125 | 1172 |
| 1732570020 | 126.58 | -4.32 | -3.30 | 129.8 | 131.13999 | 126.04 | 1130 |
| 1732310820 | 130.9 | 1.38 | 1.07 | 128.6 | 131.26 | 128.6 | 766 |
| 1732224420 | 129.52 | 0.6 | 0.47 | 129.32 | 131.26 | 129.19999 | 898 |
| 1732138020 | 128.91999 | 0.34 | 0.26 | 128.97998 | 129 | 127.68 | 274 |
| 1732051620 | 128.58 | -0.4 | -0.31 | 128.97998 | 130.58 | 127.94 | 1248 |
| 1731965220 | 128.97998 | 0.44 | 0.34 | 129 | 129.62 | 127.02 | 1330 |
