[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Diamondback Energy : ( FANG:US )
127.67USD ▼ -0.95 (-0.73%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 127.67 | ▼-0.95 | ▼-0.74% |
| 25-04-11 | 128.61 | ▲5.46 | ▲4.43% |
| 25-04-10 | 123.16 | ▼-11.89 | ▼-8.8% |
| 25-04-09 | 135.04 | ▲15.91 | ▲13.35% |
| 25-04-08 | 119.14 | ▼-4.35 | ▼-3.52% |
| 25-04-04 | 123.49 | ▼-17.76 | ▼-12.57% |
| 25-04-03 | 141.25 | ▼-20.36 | ▼-12.6% |
| 25-04-02 | 161.61 | ▲0.72 | ▲0.45% |
| 25-04-01 | 160.89 | ▲0.65 | ▲0.41% |
| 25-03-31 | 160.24 | ▲2.65 | ▲1.68% |
| 25-03-28 | 157.59 | ▼-2.66 | ▼-1.66% |
| 25-03-27 | 160.25 | ▼-2.88 | ▼-1.77% |
| 25-03-26 | 163.13 | ▲1.57 | ▲0.97% |
| 25-03-25 | 161.56 | ▲0.56 | ▲0.35% |
| 25-03-24 | 160.99 | ▲2.52 | ▲1.59% |
| 25-03-21 | 158.48 | ▼-0.15 | ▼-0.09% |
| 25-03-20 | 158.62 | ▲1.04 | ▲0.66% |
| 25-03-19 | 157.59 | ▲2.69 | ▲1.74% |
| 25-03-18 | 154.90 | ▲1.77 | ▲1.16% |
| 25-03-17 | 153.14 | ▲2.75 | ▲1.83% |
| 25-03-14 | 150.39 | ▲4.78 | ▲3.28% |
| 25-03-13 | 145.61 | ▼-1.11 | ▼-0.76% |
| 25-03-12 | 146.73 | ▲2.03 | ▲1.4% |
| 25-03-11 | 144.70 | ▲4.08 | ▲2.9% |
| 25-03-10 | 140.62 | ▲0.46 | ▲0.33% |
| 25-03-07 | 140.16 | ▲0.25 | ▲0.18% |
| 25-03-06 | 139.91 | ▼-2.83 | ▼-1.98% |
| 25-03-05 | 142.74 | ▼-2.22 | ▼-1.53% |
| 25-03-04 | 144.97 | ▼-3.53 | ▼-2.38% |
| 25-03-03 | 148.50 | ▼-10.62 | ▼-6.67% |
| 25-02-28 | 159.11 | ▲3.61 | ▲2.32% |
| 25-02-27 | 155.50 | ▲3.45 | ▲2.27% |
| 25-02-26 | 152.05 | ▲0.01 | ▲0.01% |
| 25-02-25 | 152.05 | ▼-4.12 | ▼-2.64% |
| 25-02-21 | 156.16 | ▼-5.89 | ▼-3.63% |
| 25-02-20 | 162.05 | ▲1.71 | ▲1.07% |
| 25-02-19 | 160.34 | ▲3.54 | ▲2.26% |
| 25-02-18 | 156.80 | ▼-0.24 | ▼-0.15% |
| 25-02-14 | 157.04 | ▲0.94 | ▲0.6% |
| 25-02-13 | 156.10 | ▲0.67 | ▲0.43% |
| 25-02-12 | 155.43 | ▼-6.50 | ▼-4.01% |
| 25-02-11 | 161.94 | ▲0.35 | ▲0.22% |
| 25-02-10 | 161.58 | ▲3.46 | ▲2.19% |
| 25-02-07 | 158.12 | ▼-1.73 | ▼-1.08% |
| 25-02-06 | 159.85 | ▼-4.91 | ▼-2.98% |
| 25-02-05 | 164.77 | ▼-1.48 | ▼-0.89% |
| 25-02-04 | 166.24 | ▲1.87 | ▲1.14% |
| 25-02-03 | 164.37 | ▲0.07 | ▲0.04% |
| 25-01-31 | 164.30 | ▼-6.00 | ▼-3.52% |
| 25-01-30 | 170.30 | ▼-0.57 | ▼-0.33% |
| 25-01-29 | 170.88 | ▲1.57 | ▲0.93% |
| 25-01-28 | 169.31 | ▼-2.35 | ▼-1.37% |
| 25-01-27 | 171.66 | ▼-1.59 | ▼-0.92% |
| 25-01-24 | 173.25 | ▼-3.35 | ▼-1.9% |
| 25-01-23 | 176.60 | ▼-1.07 | ▼-0.6% |
| 25-01-22 | 177.67 | ▲0.62 | ▲0.35% |
| 25-01-21 | 177.05 | ▼-3.12 | ▼-1.73% |
| 25-01-17 | 180.17 | ▲1.03 | ▲0.57% |
| 25-01-16 | 179.14 | ▼-0.42 | ▼-0.23% |
| 25-01-15 | 179.56 | ▲1.99 | ▲1.12% |
| 25-01-14 | 177.58 | ▼-0.16 | ▼-0.09% |
| 25-01-13 | 177.73 | ▲2.94 | ▲1.68% |
| 25-01-10 | 174.79 | ▲3.79 | ▲2.22% |
| 25-01-08 | 171.00 | ▼-1.44 | ▼-0.84% |
| 25-01-07 | 172.44 | ▲2.83 | ▲1.67% |
| 25-01-06 | 169.61 | ▲0.06 | ▲0.04% |
| 25-01-03 | 169.55 | ▲2.73 | ▲1.64% |
| 25-01-02 | 166.83 | ▲2.85 | ▲1.74% |
| 24-12-31 | 163.97 | ▲2.82 | ▲1.75% |
| 24-12-30 | 161.15 | ▲2.66 | ▲1.68% |
| 24-12-27 | 158.49 | ▲0.45 | ▲0.28% |
| 24-12-26 | 158.04 | ▲0.27 | ▲0.17% |
| 24-12-24 | 157.77 | ▲1.51 | ▲0.97% |
| 24-12-23 | 156.26 | ▲1.40 | ▲0.9% |
| 24-12-20 | 154.86 | ▲1.85 | ▲1.21% |
| 24-12-19 | 153.01 | ▼-3.13 | ▼-2% |
| 24-12-18 | 156.14 | ▼-4.10 | ▼-2.56% |
| 24-12-17 | 160.24 | ▲1.39 | ▲0.88% |
| 24-12-16 | 158.85 | ▼-4.52 | ▼-2.77% |
| 24-12-13 | 163.37 | ▲1.05 | ▲0.65% |
| 24-12-12 | 162.32 | ▼-1.56 | ▼-0.95% |
| 24-12-11 | 163.88 | ▲0.85 | ▲0.52% |
| 24-12-10 | 163.03 | ▼-3.82 | ▼-2.29% |
| 24-12-09 | 166.85 | ▲0.12 | ▲0.07% |
| 24-12-06 | 166.73 | ▼-6.00 | ▼-3.47% |
| 24-12-05 | 172.73 | ▲1.70 | ▲0.99% |
| 24-12-04 | 171.03 | ▼-4.72 | ▼-2.69% |
| 24-12-03 | 175.75 | ▼-0.18 | ▼-0.1% |
| 24-12-02 | 175.93 | ▼-1.66 | ▼-0.93% |
| 24-11-29 | 177.59 | ▲1.40 | ▲0.79% |
| 24-11-27 | 176.19 | ▲0.19 | ▲0.11% |
| 24-11-26 | 176.00 | ▼-3.59 | ▼-2% |
| 24-11-25 | 179.59 | ▼-5.91 | ▼-3.19% |
| 24-11-22 | 185.50 | ▲2.79 | ▲1.53% |
| 24-11-21 | 182.72 | ▲1.41 | ▲0.78% |
| 24-11-20 | 181.31 | ▲1.22 | ▲0.68% |
| 24-11-19 | 180.08 | ▼-1.97 | ▼-1.08% |
| 24-11-18 | 182.05 | ▲5.43 | ▲3.07% |
| 24-11-15 | 176.62 | ▼-5.55 | ▼-3.05% |
| 24-11-14 | 182.17 | ▼-0.15 | ▼-0.08% |
| 24-11-13 | 182.32 | ▲2.46 | ▲1.37% |
| 24-11-12 | 179.86 | ▲0.74 | ▲0.41% |
| 24-11-11 | 179.12 | ▼-2.73 | ▼-1.5% |
| 24-11-08 | 181.85 | ▲0.09 | ▲0.05% |
| 24-11-07 | 181.76 | ▼-1.52 | ▼-0.83% |
| 24-11-06 | 183.28 | ▲7.88 | ▲4.49% |
| 24-11-05 | 175.41 | ▼-4.40 | ▼-2.45% |
| 24-11-04 | 179.81 | ▲4.00 | ▲2.28% |
| 24-11-01 | 175.81 | ▼-1.04 | ▼-0.59% |
| 24-10-31 | 176.85 | ▲0.16 | ▲0.09% |
| 24-10-30 | 176.69 | ▲1.07 | ▲0.61% |
| 24-10-29 | 175.62 | ▼-2.72 | ▼-1.53% |
| 24-10-28 | 178.34 | ▼-5.95 | ▼-3.23% |
| 24-10-25 | 184.29 | ▲3.66 | ▲2.03% |
| 24-10-24 | 180.63 | ▼-0.60 | ▼-0.33% |
| 24-10-23 | 181.23 | ▼-2.83 | ▼-1.54% |
| 24-10-22 | 184.06 | ▲1.61 | ▲0.88% |
| 24-10-21 | 182.45 | ▼-1.50 | ▼-0.82% |
| 24-10-18 | 183.95 | ▼-0.06 | ▼-0.03% |
| 24-10-17 | 184.01 | ▲1.72 | ▲0.94% |
| 24-10-16 | 182.29 | ▲2.41 | ▲1.34% |
| 24-10-15 | 179.88 | ▼-10.94 | ▼-5.73% |
| 24-10-14 | 190.82 | ▼-4.29 | ▼-2.2% |
| 24-10-11 | 195.11 | ▲1.05 | ▲0.54% |
| 24-10-10 | 194.05 | ▲0.11 | ▲0.06% |
| 24-10-09 | 193.95 | ▲0.19 | ▲0.1% |
| 24-10-08 | 193.76 | ▼-6.03 | ▼-3.02% |
| 24-10-07 | 199.79 | ▲5.20 | ▲2.67% |
| 24-10-04 | 194.59 | ▲6.32 | ▲3.36% |
| 24-10-03 | 188.27 | ▲6.89 | ▲3.8% |
| 24-10-02 | 181.38 | ▲3.92 | ▲2.21% |
| 24-10-01 | 177.46 | ▲5.09 | ▲2.95% |
| 24-09-30 | 172.37 | ▲1.66 | ▲0.97% |
| 24-09-27 | 170.72 | ▲1.96 | ▲1.16% |
| 24-09-26 | 168.76 | ▼-11.76 | ▼-6.51% |
| 24-09-25 | 180.52 | ▼-4.88 | ▼-2.63% |
| 24-09-24 | 185.40 | -0.00 | -0% |
| 24-09-23 | 185.40 | ▲4.23 | ▲2.33% |
| 24-09-20 | 181.17 | ▼-0.32 | ▼-0.18% |
| 24-09-19 | 181.49 | ▲3.19 | ▲1.79% |
| 24-09-18 | 178.30 | ▼-1.47 | ▼-0.82% |
| 24-09-17 | 179.77 | ▲4.78 | ▲2.73% |
| 24-09-16 | 174.99 | ▲2.68 | ▲1.56% |
| 24-09-13 | 172.31 | ▲1.55 | ▲0.91% |
| 24-09-12 | 170.76 | ▲1.99 | ▲1.18% |
| 24-09-11 | 168.77 | ▼-2.78 | ▼-1.62% |
| 24-09-10 | 171.55 | ▼-7.84 | ▼-4.37% |
| 24-09-09 | 179.39 | ▼-0.30 | ▼-0.17% |
| 24-09-06 | 179.69 | ▼-4.13 | ▼-2.25% |
| 24-09-05 | 183.82 | ▼-0.56 | ▼-0.3% |
| 24-09-04 | 184.38 | ▼-3.11 | ▼-1.66% |
| 24-09-03 | 187.49 | ▼-7.50 | ▼-3.85% |
| 24-08-30 | 194.99 | ▼-1.70 | ▼-0.86% |
| 24-08-29 | 196.69 | ▲1.97 | ▲1.01% |
| 24-08-28 | 194.72 | ▲0.12 | ▲0.06% |
| 24-08-27 | 194.60 | ▼-2.46 | ▼-1.25% |
| 24-08-26 | 197.06 | ▲1.91 | ▲0.98% |
| 24-08-23 | 195.15 | ▲3.62 | ▲1.89% |
| 24-08-22 | 191.53 | ▲0.37 | ▲0.19% |
| 24-08-21 | 191.17 | ▲1.32 | ▲0.7% |
| 24-08-20 | 189.84 | ▼-5.91 | ▼-3.02% |
| 24-08-19 | 195.75 | ▲1.04 | ▲0.53% |
| 24-08-16 | 194.71 | ▼-1.79 | ▼-0.91% |
| 24-08-15 | 196.49 | ▼-0.19 | ▼-0.1% |
| 24-08-14 | 196.68 | ▲0.46 | ▲0.23% |
| 24-08-13 | 196.22 | ▼-4.77 | ▼-2.37% |
| 24-08-12 | 200.99 | ▲1.00 | ▲0.5% |
| 24-08-09 | 199.99 | ▲2.48 | ▲1.26% |
| 24-08-08 | 197.51 | ▲6.10 | ▲3.19% |
| 24-08-07 | 191.41 | ▲1.67 | ▲0.88% |
| 24-08-06 | 189.74 | ▲4.48 | ▲2.42% |
| 24-08-05 | 185.26 | ▼-3.92 | ▼-2.07% |
| 24-08-02 | 189.18 | ▼-9.01 | ▼-4.55% |
| 24-08-01 | 198.19 | ▼-4.13 | ▼-2.04% |
| 24-07-31 | 202.32 | ▲3.98 | ▲2.01% |
| 24-07-30 | 198.33 | ▲0.09 | ▲0.05% |
| 24-07-29 | 198.24 | ▼-2.39 | ▼-1.19% |
| 24-07-26 | 200.63 | ▲0.92 | ▲0.46% |
| 24-07-25 | 199.71 | ▲0.62 | ▲0.31% |
| 24-07-24 | 199.09 | ▲0.63 | ▲0.32% |
| 24-07-23 | 198.46 | ▼-6.14 | ▼-3% |
| 24-07-22 | 204.61 | ▼-0.81 | ▼-0.39% |
| 24-07-19 | 205.41 | ▼-4.68 | ▼-2.23% |
| 24-07-18 | 210.09 | ▼-1.04 | ▼-0.49% |
| 24-07-17 | 211.13 | ▲2.07 | ▲0.99% |
| 24-07-16 | 209.06 | ▼-1.78 | ▼-0.84% |
| 24-07-15 | 210.84 | ▲6.95 | ▲3.41% |
| 24-07-12 | 203.89 | ▼-3.34 | ▼-1.61% |
| 24-07-11 | 207.23 | ▲4.73 | ▲2.34% |
| 24-07-10 | 202.50 | ▼-0.04 | ▼-0.02% |
| 24-07-09 | 202.54 | ▼-0.68 | ▼-0.33% |
| 24-07-08 | 203.22 | ▼-0.45 | ▼-0.22% |
| 24-07-05 | 203.67 | ▼-3.26 | ▼-1.58% |
| 24-07-03 | 206.93 | ▲1.93 | ▲0.94% |
| 24-07-02 | 205.00 | ▲1.11 | ▲0.54% |
| 24-07-01 | 203.89 | ▲3.66 | ▲1.83% |
| 24-06-28 | 200.23 | ▲1.16 | ▲0.58% |
| 24-06-27 | 199.07 | ▲1.94 | ▲0.98% |
| 24-06-26 | 197.12 | ▼-0.79 | ▼-0.4% |
| 24-06-25 | 197.91 | ▼-0.15 | ▼-0.08% |
| 24-06-24 | 198.06 | ▲7.18 | ▲3.76% |
| 24-06-21 | 190.88 | ▼-1.78 | ▼-0.92% |
| 24-06-20 | 192.66 | ▲3.80 | ▲2.01% |
| 24-06-18 | 188.86 | ▲1.29 | ▲0.69% |
| 24-06-17 | 187.57 | ▲1.88 | ▲1.01% |
| 24-06-14 | 185.69 | ▼-4.67 | ▼-2.45% |
| 24-06-13 | 190.36 | ▼-3.48 | ▼-1.8% |
| 24-06-12 | 193.84 | ▲0.14 | ▲0.07% |
| 24-06-11 | 193.70 | ▼-0.22 | ▼-0.11% |
| 24-06-10 | 193.92 | ▲3.66 | ▲1.92% |
| 24-06-07 | 190.26 | ▼-0.78 | ▼-0.41% |
| 24-06-06 | 191.04 | ▲1.99 | ▲1.05% |
| 24-06-05 | 189.05 | ▼-0.09 | ▼-0.05% |
| 24-06-04 | 189.14 | ▼-1.55 | ▼-0.81% |
| 24-06-03 | 190.69 | ▼-8.55 | ▼-4.29% |
| 24-05-31 | 199.24 | ▲1.97 | ▲1% |
| 24-05-30 | 197.27 | ▲2.09 | ▲1.07% |
| 24-05-29 | 195.18 | ▼-2.29 | ▼-1.16% |
| 24-05-28 | 197.47 | ▲4.07 | ▲2.1% |
| 24-05-24 | 193.40 | ▲1.48 | ▲0.77% |
| 24-05-23 | 191.92 | ▼-0.36 | ▼-0.19% |
| 24-05-22 | 192.28 | ▼-4.23 | ▼-2.15% |
| 24-05-21 | 196.51 | ▼-1.27 | ▼-0.64% |
| 24-05-20 | 197.78 | ▲0.34 | ▲0.17% |
| 24-05-17 | 197.44 | ▲2.75 | ▲1.41% |
| 24-05-16 | 194.70 | ▼-2.06 | ▼-1.05% |
| 24-05-15 | 196.75 | ▼-1.29 | ▼-0.65% |
| 24-05-14 | 198.04 | ▼-2.66 | ▼-1.33% |
| 24-05-13 | 200.70 | ▼-1.57 | ▼-0.78% |
| 24-05-10 | 202.27 | ▼-1.56 | ▼-0.77% |
| 24-05-09 | 203.83 | ▲0.58 | ▲0.29% |
| 24-05-08 | 203.25 | ▼-0.44 | ▼-0.22% |
| 24-05-07 | 203.69 | ▼-0.49 | ▼-0.24% |
| 24-05-06 | 204.18 | ▲2.86 | ▲1.42% |
| 24-05-03 | 201.32 | ▲5.36 | ▲2.74% |
| 24-05-01 | 195.96 | ▼-5.15 | ▼-2.56% |
| 24-04-30 | 201.11 | ▼-4.80 | ▼-2.33% |
| 24-04-29 | 205.91 | ▼-1.87 | ▼-0.9% |
| 24-04-26 | 207.78 | ▲0.92 | ▲0.44% |
| 24-04-25 | 206.86 | ▲1.44 | ▲0.7% |
| 24-04-24 | 205.42 | ▲1.36 | ▲0.67% |
| 24-04-23 | 204.06 | ▲1.54 | ▲0.76% |
| 24-04-22 | 202.52 | ▲1.95 | ▲0.97% |
| 24-04-19 | 200.57 | ▲1.00 | ▲0.5% |
| 24-04-18 | 199.57 | ▼-1.87 | ▼-0.93% |
| 24-04-17 | 201.44 | ▼-2.43 | ▼-1.19% |
| 24-04-16 | 203.86 | ▼-1.57 | ▼-0.76% |