[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Bonanza Creek Energy : ( BCEI:US )
26.82USD ▼ -0.49 (-1.79%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 26.82 | ▼-0.49 | ▼-1.79% |
| 25-04-11 | 27.31 | ▲0.73 | ▲2.75% |
| 25-04-10 | 26.58 | ▼-3.72 | ▼-12.28% |
| 25-04-09 | 30.30 | ▲5.99 | ▲24.64% |
| 25-04-08 | 24.31 | ▼-0.65 | ▼-2.6% |
| 25-04-07 | 24.96 | ▲0.68 | ▲2.8% |
| 25-04-04 | 24.28 | ▼-5.06 | ▼-17.25% |
| 25-04-03 | 29.34 | ▼-5.75 | ▼-16.39% |
| 25-04-02 | 35.09 | ▲0.81 | ▲2.36% |
| 25-04-01 | 34.28 | ▼-0.61 | ▼-1.75% |
| 25-03-31 | 34.89 | ▼-0.13 | ▼-0.37% |
| 25-03-28 | 35.02 | ▼-0.12 | ▼-0.34% |
| 25-03-27 | 35.14 | ▼-1.07 | ▼-2.95% |
| 25-03-26 | 36.21 | ▼-0.13 | ▼-0.36% |
| 25-03-25 | 36.34 | ▼-0.10 | ▼-0.27% |
| 25-03-24 | 36.44 | ▲1.65 | ▲4.74% |
| 25-03-21 | 34.79 | ▼-0.97 | ▼-2.71% |
| 25-03-20 | 35.76 | ▼-0.43 | ▼-1.19% |
| 25-03-19 | 36.19 | ▲1.52 | ▲4.38% |
| 25-03-18 | 34.67 | ▼-0.37 | ▼-1.06% |
| 25-03-17 | 35.04 | ▲1.42 | ▲4.22% |
| 25-03-14 | 33.62 | ▲0.99 | ▲3.03% |
| 25-03-13 | 32.63 | ▼-2.31 | ▼-6.61% |
| 25-03-12 | 34.94 | ▲1.94 | ▲5.88% |
| 25-03-11 | 33.00 | ▲0.95 | ▲2.96% |
| 25-03-10 | 32.05 | ▼-1.47 | ▼-4.39% |
| 25-03-07 | 33.52 | ▲0.84 | ▲2.57% |
| 25-03-06 | 32.68 | ▼-0.40 | ▼-1.21% |
| 25-03-05 | 33.08 | ▼-1.46 | ▼-4.23% |
| 25-03-04 | 34.54 | ▼-0.66 | ▼-1.88% |
| 25-03-03 | 35.20 | ▼-3.14 | ▼-8.19% |
| 25-02-28 | 38.34 | -0.00 | -0% |
| 25-02-27 | 38.34 | ▼-1.45 | ▼-3.64% |
| 25-02-26 | 39.79 | ▼-0.56 | ▼-1.39% |
| 25-02-25 | 40.35 | ▼-8.95 | ▼-18.15% |
| 25-02-24 | 49.30 | ▼-1.69 | ▼-3.31% |
| 25-02-21 | 50.99 | -0.00 | -0% |
| 25-02-20 | 50.99 | ▼-0.11 | ▼-0.22% |
| 25-02-19 | 51.10 | ▲0.23 | ▲0.45% |
| 25-02-18 | 50.87 | ▲0.63 | ▲1.25% |
| 25-02-14 | 50.24 | ▲1.21 | ▲2.47% |
| 25-02-13 | 49.03 | ▲0.28 | ▲0.57% |
| 25-02-12 | 48.75 | ▼-2.83 | ▼-5.49% |
| 25-02-11 | 51.58 | ▲1.04 | ▲2.06% |
| 25-02-10 | 50.54 | ▲2.66 | ▲5.56% |
| 25-02-07 | 47.88 | ▼-0.21 | ▼-0.44% |
| 25-02-06 | 48.09 | ▼-1.04 | ▼-2.12% |
| 25-02-05 | 49.13 | ▼-1.22 | ▼-2.42% |
| 25-02-04 | 50.35 | ▲0.45 | ▲0.9% |
| 25-02-03 | 49.90 | ▼-0.86 | ▼-1.69% |
| 25-01-31 | 50.76 | ▼-0.82 | ▼-1.59% |
| 25-01-30 | 51.58 | ▼-0.35 | ▼-0.67% |
| 25-01-29 | 51.93 | ▲0.63 | ▲1.23% |
| 25-01-28 | 51.30 | ▲0.59 | ▲1.16% |
| 25-01-27 | 50.71 | ▼-0.46 | ▼-0.9% |
| 25-01-24 | 51.17 | ▼-0.95 | ▼-1.82% |
| 25-01-23 | 52.12 | ▼-0.05 | ▼-0.1% |
| 25-01-22 | 52.17 | ▼-0.58 | ▼-1.1% |
| 25-01-21 | 52.75 | ▼-0.76 | ▼-1.42% |
| 25-01-17 | 53.51 | ▼-1.24 | ▼-2.26% |
| 25-01-16 | 54.75 | ▼-0.04 | ▼-0.07% |
| 25-01-15 | 54.79 | ▲1.22 | ▲2.28% |
| 25-01-14 | 53.57 | ▲0.85 | ▲1.61% |
| 25-01-13 | 52.72 | ▲1.40 | ▲2.73% |
| 25-01-10 | 51.32 | ▲2.42 | ▲4.95% |
| 25-01-08 | 48.90 | ▼-0.71 | ▼-1.43% |
| 25-01-07 | 49.61 | ▲1.41 | ▲2.93% |
| 25-01-06 | 48.20 | ▲0.21 | ▲0.44% |
| 25-01-03 | 47.99 | ▲0.29 | ▲0.61% |
| 25-01-02 | 47.70 | ▲1.83 | ▲3.99% |
| 24-12-31 | 45.87 | ▲1.25 | ▲2.8% |
| 24-12-30 | 44.62 | ▲0.95 | ▲2.18% |
| 24-12-27 | 43.67 | ▼-0.18 | ▼-0.41% |
| 24-12-26 | 43.85 | ▼-0.10 | ▼-0.23% |
| 24-12-24 | 43.95 | ▲0.74 | ▲1.71% |
| 24-12-23 | 43.21 | ▲0.38 | ▲0.89% |
| 24-12-20 | 42.83 | ▲0.04 | ▲0.09% |
| 24-12-19 | 42.79 | ▼-0.71 | ▼-1.63% |
| 24-12-18 | 43.50 | ▼-1.49 | ▼-3.31% |
| 24-12-17 | 44.99 | ▼-0.61 | ▼-1.34% |
| 24-12-16 | 45.60 | ▼-2.45 | ▼-5.1% |
| 24-12-13 | 48.05 | ▼-0.73 | ▼-1.5% |
| 24-12-12 | 48.78 | ▲0.24 | ▲0.49% |
| 24-12-11 | 48.54 | ▲1.47 | ▲3.12% |
| 24-12-10 | 47.07 | ▼-0.28 | ▼-0.59% |
| 24-12-09 | 47.35 | ▲0.39 | ▲0.83% |
| 24-12-06 | 46.96 | ▼-1.32 | ▼-2.73% |
| 24-12-05 | 48.28 | ▼-0.32 | ▼-0.66% |
| 24-12-04 | 48.60 | ▼-2.46 | ▼-4.82% |
| 24-12-03 | 51.06 | ▲0.17 | ▲0.33% |
| 24-12-02 | 50.89 | ▼-0.99 | ▼-1.91% |
| 24-11-29 | 51.88 | ▲0.41 | ▲0.8% |
| 24-11-27 | 51.47 | ▲0.69 | ▲1.36% |
| 24-11-26 | 50.78 | ▼-1.14 | ▼-2.2% |
| 24-11-25 | 51.92 | ▼-0.88 | ▼-1.67% |
| 24-11-22 | 52.80 | ▲0.52 | ▲0.99% |
| 24-11-21 | 52.28 | ▲0.68 | ▲1.32% |
| 24-11-20 | 51.60 | ▲0.69 | ▲1.36% |
| 24-11-19 | 50.91 | ▼-1.08 | ▼-2.08% |
| 24-11-18 | 51.99 | ▲0.81 | ▲1.58% |
| 24-11-15 | 51.18 | ▼-0.48 | ▼-0.93% |
| 24-11-14 | 51.66 | ▲0.52 | ▲1.02% |
| 24-11-13 | 51.14 | ▲0.21 | ▲0.41% |
| 24-11-12 | 50.93 | ▼-1.27 | ▼-2.43% |
| 24-11-11 | 52.20 | ▼-1.30 | ▼-2.43% |
| 24-11-08 | 53.50 | ▲0.10 | ▲0.19% |
| 24-11-07 | 53.40 | ▼-0.53 | ▼-0.98% |
| 24-11-06 | 53.93 | ▲3.23 | ▲6.37% |
| 24-11-05 | 50.70 | ▲1.22 | ▲2.47% |
| 24-11-04 | 49.48 | ▲1.17 | ▲2.42% |
| 24-11-01 | 48.31 | ▼-0.48 | ▼-0.98% |
| 24-10-31 | 48.79 | ▼-0.25 | ▼-0.51% |
| 24-10-30 | 49.04 | ▲0.45 | ▲0.93% |
| 24-10-29 | 48.59 | ▼-0.67 | ▼-1.36% |
| 24-10-28 | 49.26 | ▼-1.45 | ▼-2.86% |
| 24-10-25 | 50.71 | ▼-0.10 | ▼-0.2% |
| 24-10-24 | 50.81 | ▲0.63 | ▲1.26% |
| 24-10-23 | 50.18 | ▼-0.57 | ▼-1.12% |
| 24-10-22 | 50.75 | ▲0.45 | ▲0.89% |
| 24-10-21 | 50.30 | ▼-0.50 | ▼-0.98% |
| 24-10-18 | 50.80 | ▼-0.64 | ▼-1.24% |
| 24-10-17 | 51.44 | ▲0.60 | ▲1.18% |
| 24-10-16 | 50.84 | ▲0.61 | ▲1.21% |
| 24-10-15 | 50.23 | ▼-2.83 | ▼-5.33% |
| 24-10-14 | 53.06 | ▼-1.21 | ▼-2.23% |
| 24-10-11 | 54.27 | ▲0.61 | ▲1.14% |
| 24-10-10 | 53.66 | ▲0.62 | ▲1.17% |
| 24-10-09 | 53.04 | ▼-0.34 | ▼-0.64% |
| 24-10-08 | 53.38 | ▼-1.54 | ▼-2.8% |
| 24-10-07 | 54.92 | ▲0.69 | ▲1.27% |
| 24-10-04 | 54.23 | ▲0.53 | ▲0.99% |
| 24-10-03 | 53.70 | ▲1.62 | ▲3.11% |
| 24-10-02 | 52.08 | ▲0.31 | ▲0.6% |
| 24-10-01 | 51.77 | ▲1.10 | ▲2.17% |
| 24-09-30 | 50.67 | ▼-0.54 | ▼-1.05% |
| 24-09-27 | 51.21 | ▲1.74 | ▲3.52% |
| 24-09-26 | 49.47 | ▼-1.88 | ▼-3.66% |
| 24-09-25 | 51.35 | ▼-2.02 | ▼-3.78% |
| 24-09-24 | 53.37 | ▼-1.06 | ▼-1.95% |
| 24-09-23 | 54.43 | ▲0.12 | ▲0.22% |
| 24-09-20 | 54.31 | ▼-0.43 | ▼-0.79% |
| 24-09-19 | 54.74 | ▲0.61 | ▲1.13% |
| 24-09-18 | 54.13 | ▼-0.36 | ▼-0.66% |
| 24-09-17 | 54.49 | ▲0.93 | ▲1.74% |
| 24-09-16 | 53.56 | ▲0.61 | ▲1.15% |
| 24-09-13 | 52.95 | ▲0.46 | ▲0.88% |
| 24-09-12 | 52.49 | ▼-0.93 | ▼-1.74% |
| 24-09-11 | 53.42 | ▲0.33 | ▲0.62% |
| 24-09-10 | 53.09 | ▼-0.65 | ▼-1.21% |
| 24-09-09 | 53.74 | ▼-0.73 | ▼-1.34% |
| 24-09-06 | 54.47 | ▼-1.79 | ▼-3.18% |
| 24-09-05 | 56.26 | ▼-0.32 | ▼-0.57% |
| 24-09-04 | 56.58 | ▼-1.61 | ▼-2.77% |
| 24-09-03 | 58.19 | ▼-3.14 | ▼-5.12% |
| 24-08-30 | 61.33 | ▼-0.97 | ▼-1.56% |
| 24-08-29 | 62.30 | ▲1.76 | ▲2.91% |
| 24-08-28 | 60.54 | ▼-0.69 | ▼-1.13% |
| 24-08-27 | 61.23 | ▼-1.08 | ▼-1.73% |
| 24-08-26 | 62.31 | ▲0.51 | ▲0.83% |
| 24-08-23 | 61.80 | ▲1.02 | ▲1.68% |
| 24-08-22 | 60.78 | ▼-0.92 | ▼-1.49% |
| 24-08-21 | 61.70 | ▲0.95 | ▲1.56% |
| 24-08-20 | 60.75 | ▼-2.12 | ▼-3.37% |
| 24-08-19 | 62.87 | ▼-0.14 | ▼-0.22% |
| 24-08-16 | 63.01 | ▼-0.74 | ▼-1.16% |
| 24-08-15 | 63.75 | ▲1.87 | ▲3.02% |
| 24-08-14 | 61.88 | ▲0.31 | ▲0.5% |
| 24-08-13 | 61.57 | ▼-0.36 | ▼-0.58% |
| 24-08-12 | 61.93 | ▲1.50 | ▲2.48% |
| 24-08-09 | 60.43 | ▼-0.70 | ▼-1.15% |
| 24-08-08 | 61.13 | ▲1.63 | ▲2.74% |
| 24-08-07 | 59.50 | ▲1.02 | ▲1.74% |
| 24-08-06 | 58.48 | ▲0.47 | ▲0.81% |
| 24-08-05 | 58.01 | ▼-2.50 | ▼-4.13% |
| 24-08-02 | 60.51 | ▼-6.63 | ▼-9.87% |
| 24-08-01 | 67.14 | ▼-2.62 | ▼-3.76% |
| 24-07-31 | 69.76 | ▲0.77 | ▲1.12% |
| 24-07-30 | 68.99 | ▲0.21 | ▲0.31% |
| 24-07-29 | 68.78 | ▼-2.05 | ▼-2.89% |
| 24-07-26 | 70.83 | ▲0.71 | ▲1.01% |
| 24-07-25 | 70.12 | ▲0.59 | ▲0.85% |
| 24-07-24 | 69.53 | ▼-0.56 | ▼-0.8% |
| 24-07-23 | 70.09 | ▼-1.22 | ▼-1.71% |
| 24-07-22 | 71.31 | ▼-0.62 | ▼-0.86% |
| 24-07-19 | 71.93 | ▼-0.12 | ▼-0.17% |
| 24-07-18 | 72.05 | ▼-0.68 | ▼-0.93% |
| 24-07-17 | 72.73 | ▲0.67 | ▲0.93% |
| 24-07-16 | 72.06 | ▲0.60 | ▲0.84% |
| 24-07-15 | 71.46 | ▲1.52 | ▲2.17% |
| 24-07-12 | 69.94 | ▲0.43 | ▲0.62% |
| 24-07-11 | 69.51 | ▲1.44 | ▲2.12% |
| 24-07-10 | 68.07 | ▲1.13 | ▲1.69% |
| 24-07-09 | 66.94 | ▼-0.48 | ▼-0.71% |
| 24-07-08 | 67.42 | ▼-0.21 | ▼-0.31% |
| 24-07-05 | 67.63 | ▼-2.62 | ▼-3.73% |
| 24-07-03 | 70.25 | ▲0.58 | ▲0.83% |
| 24-07-02 | 69.67 | ▲1.05 | ▲1.53% |
| 24-07-01 | 68.62 | ▼-0.38 | ▼-0.55% |
| 24-06-28 | 69.00 | ▼-0.03 | ▼-0.04% |
| 24-06-27 | 69.03 | ▲0.67 | ▲0.98% |
| 24-06-26 | 68.36 | ▼-1.19 | ▼-1.71% |
| 24-06-25 | 69.55 | ▲0.13 | ▲0.19% |
| 24-06-24 | 69.42 | ▲2.31 | ▲3.44% |
| 24-06-21 | 67.11 | ▼-0.34 | ▼-0.5% |
| 24-06-20 | 67.45 | ▲1.22 | ▲1.84% |
| 24-06-18 | 66.23 | ▲0.55 | ▲0.84% |
| 24-06-17 | 65.68 | ▲0.96 | ▲1.48% |
| 24-06-14 | 64.72 | ▼-1.05 | ▼-1.6% |
| 24-06-13 | 65.77 | ▼-1.78 | ▼-2.64% |
| 24-06-12 | 67.55 | ▼-1.80 | ▼-2.6% |
| 24-06-11 | 69.35 | ▲0.13 | ▲0.19% |
| 24-06-10 | 69.22 | ▲1.47 | ▲2.17% |
| 24-06-07 | 67.75 | ▼-0.49 | ▼-0.72% |
| 24-06-06 | 68.24 | ▲0.44 | ▲0.65% |
| 24-06-05 | 67.80 | ▼-0.14 | ▼-0.21% |
| 24-06-04 | 67.94 | ▼-1.69 | ▼-2.43% |
| 24-06-03 | 69.63 | ▼-3.93 | ▼-5.34% |
| 24-05-31 | 73.56 | ▲0.97 | ▲1.34% |
| 24-05-30 | 72.59 | ▼-0.10 | ▼-0.14% |
| 24-05-29 | 72.69 | ▼-0.81 | ▼-1.1% |
| 24-05-28 | 73.50 | ▲1.59 | ▲2.21% |
| 24-05-24 | 71.91 | ▲0.63 | ▲0.88% |
| 24-05-23 | 71.28 | ▼-0.91 | ▼-1.26% |
| 24-05-22 | 72.19 | ▼-1.46 | ▼-1.98% |
| 24-05-21 | 73.65 | ▼-1.34 | ▼-1.79% |
| 24-05-20 | 74.99 | ▲0.51 | ▲0.68% |
| 24-05-17 | 74.48 | ▲0.52 | ▲0.7% |
| 24-05-16 | 73.96 | ▼-2.51 | ▼-3.28% |
| 24-05-15 | 76.47 | ▼-0.21 | ▼-0.27% |
| 24-05-14 | 76.68 | ▲0.57 | ▲0.75% |
| 24-05-13 | 76.11 | ▼-0.07 | ▼-0.09% |
| 24-05-10 | 76.18 | ▼-1.98 | ▼-2.53% |
| 24-05-09 | 78.16 | ▲1.19 | ▲1.55% |
| 24-05-08 | 76.97 | ▲1.16 | ▲1.53% |
| 24-05-07 | 75.81 | ▲0.45 | ▲0.6% |
| 24-05-06 | 75.36 | ▼-0.14 | ▼-0.19% |
| 24-05-03 | 75.50 | ▲4.95 | ▲7.02% |
| 24-05-02 | 70.55 | ▼-0.21 | ▼-0.3% |
| 24-05-01 | 70.76 | ▼-1.20 | ▼-1.67% |
| 24-04-30 | 71.96 | ▼-2.71 | ▼-3.63% |
| 24-04-29 | 74.67 | ▲0.66 | ▲0.89% |
| 24-04-26 | 74.01 | ▲0.29 | ▲0.39% |
| 24-04-25 | 73.72 | ▲0.16 | ▲0.22% |
| 24-04-24 | 73.56 | ▲0.27 | ▲0.37% |
| 24-04-23 | 73.29 | ▲0.34 | ▲0.47% |
| 24-04-22 | 72.95 | ▲0.32 | ▲0.44% |
| 24-04-19 | 72.63 | ▲0.74 | ▲1.03% |
| 24-04-18 | 71.89 | ▼-1.02 | ▼-1.4% |
| 24-04-17 | 72.91 | ▼-1.06 | ▼-1.43% |
| 24-04-16 | 73.97 | ▲0.40 | ▲0.54% |