Adams Natural Resources Closed Fund (PEO)

PEO
🏛️ 미국 →
21.52
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 21.71 21.85 21.57 21.80 0.1M
2022-12-29 21.41 21.75 21.41 21.66 0.1M
2022-12-28 22.00 22.00 21.35 21.40 0.1M
2022-12-27 21.96 22.24 21.78 21.97 0.1M
2022-12-23 21.40 21.83 21.40 21.83 0.0M
2022-12-22 21.69 21.82 20.87 21.23 0.0M
2022-12-21 21.76 21.90 21.44 21.63 0.1M
2022-12-20 21.06 21.52 20.87 21.40 0.1M
2022-12-19 21.08 21.25 20.86 20.96 0.1M
2022-12-16 21.23 21.36 20.89 21.03 0.1M
2022-12-15 21.42 21.51 21.14 21.41 0.1M
2022-12-14 21.65 21.84 21.50 21.58 0.0M
2022-12-13 21.59 21.79 21.57 21.64 0.1M
2022-12-12 20.70 21.29 20.70 21.20 0.1M
2022-12-09 21.05 21.23 20.72 20.72 0.1M
2022-12-08 21.71 21.71 21.02 21.13 0.0M
2022-12-07 21.53 21.59 21.15 21.31 0.1M
2022-12-06 21.87 22.18 21.37 21.54 0.1M
2022-12-05 22.80 22.81 21.87 21.94 0.1M
2022-12-02 22.70 22.73 22.51 22.55 0.0M
2022-12-01 22.87 23.00 22.64 22.74 0.1M
2022-11-30 22.79 22.90 22.50 22.68 0.0M
2022-11-29 22.41 22.80 22.41 22.57 0.1M
2022-11-28 22.30 22.49 22.16 22.27 0.1M
2022-11-25 22.75 22.94 22.57 22.77 0.0M
2022-11-23 22.79 22.88 22.41 22.67 0.1M
2022-11-22 22.43 23.05 22.43 23.00 0.1M
2022-11-21 22.09 22.33 21.62 22.24 0.1M
2022-11-18 23.06 23.06 22.10 22.48 0.1M
2022-11-17 23.72 23.98 23.55 23.90 0.1M
2022-11-16 24.35 24.40 23.88 23.88 0.2M
2022-11-15 24.12 24.41 23.99 24.36 0.1M
2022-11-14 23.89 24.28 23.87 23.98 0.2M
2022-11-11 23.64 23.94 23.50 23.89 0.2M
2022-11-10 23.68 23.68 23.16 23.29 0.2M
2022-11-09 24.00 24.01 23.17 23.17 0.1M
2022-11-08 24.35 24.37 24.03 24.19 0.1M
2022-11-07 24.11 24.50 24.03 24.27 0.1M
2022-11-04 24.00 24.30 23.75 24.11 0.1M
2022-11-03 23.15 23.81 23.06 23.63 0.1M
2022-11-02 23.80 23.97 23.35 23.39 0.1M
2022-11-01 23.93 23.93 23.60 23.80 0.0M
2022-10-31 23.22 23.94 23.22 23.56 0.0M
2022-10-28 23.60 23.67 23.16 23.44 0.0M
2022-10-27 23.54 23.79 23.38 23.42 0.0M
2022-10-26 22.95 23.43 22.82 23.36 0.1M
2022-10-25 22.89 23.00 22.74 22.94 0.0M
2022-10-24 22.64 22.98 22.64 22.85 0.1M
2022-10-21 22.12 22.77 22.12 22.67 0.0M
2022-10-20 22.00 22.45 22.00 22.16 0.1M
2022-10-19 21.44 21.98 21.44 21.88 0.0M
2022-10-18 21.54 21.78 21.15 21.40 0.1M
2022-10-17 21.41 21.79 21.33 21.35 0.1M
2022-10-14 21.71 21.80 21.14 21.17 0.1M
2022-10-13 20.96 22.00 20.96 21.85 0.1M
2022-10-12 21.03 21.33 20.95 21.23 0.1M
2022-10-11 21.05 21.48 20.93 21.10 0.1M
2022-10-10 21.86 21.97 21.26 21.37 0.1M
2022-10-07 21.97 22.17 21.67 21.81 0.1M
2022-10-06 21.50 22.03 21.50 21.90 0.1M
2022-10-05 21.25 21.74 21.04 21.66 0.1M
2022-10-04 20.58 21.24 20.58 21.21 0.0M
2022-10-03 19.94 20.50 19.90 20.37 0.1M
2022-09-30 19.41 19.78 19.30 19.46 0.0M
2022-09-29 19.58 19.64 19.20 19.58 0.0M
2022-09-28 18.95 19.74 18.81 19.66 0.1M
2022-09-27 18.86 19.11 18.71 18.80 0.0M
2022-09-26 19.02 19.22 18.58 18.58 0.1M
2022-09-23 19.89 19.89 19.02 19.15 0.1M
2022-09-22 20.72 20.75 20.44 20.47 0.0M
2022-09-21 21.00 21.00 20.41 20.41 0.0M
2022-09-20 21.01 21.01 20.69 20.88 0.1M
2022-09-19 20.38 21.07 20.38 21.07 0.0M
2022-09-16 21.21 21.27 20.75 21.00 0.0M
2022-09-15 21.61 21.64 21.26 21.38 0.0M
2022-09-14 21.36 22.14 21.36 21.85 0.1M
2022-09-13 21.76 21.99 21.31 21.40 0.0M
2022-09-12 22.00 22.25 21.84 21.97 0.1M
2022-09-09 21.42 21.83 21.34 21.76 0.0M
2022-09-08 21.10 21.32 21.04 21.20 0.0M
2022-09-07 20.92 21.19 20.80 21.12 0.0M
2022-09-06 21.71 21.71 21.23 21.28 0.0M
2022-09-02 21.62 21.74 21.34 21.52 0.0M
2022-09-01 21.46 21.46 20.87 21.20 0.0M
2022-08-31 21.67 21.92 21.33 21.58 0.1M
2022-08-30 22.49 22.49 21.86 21.94 0.1M
2022-08-29 22.28 22.92 22.28 22.89 0.0M
2022-08-26 22.54 22.75 22.26 22.26 0.0M
2022-08-25 22.37 22.60 22.37 22.53 0.1M
2022-08-24 22.19 22.40 22.05 22.27 0.0M
2022-08-23 21.76 22.39 21.76 22.12 0.0M
2022-08-22 21.53 21.65 21.11 21.52 0.0M
2022-08-19 21.55 21.72 21.46 21.63 0.0M
2022-08-18 21.31 21.68 21.31 21.59 0.1M
2022-08-17 20.98 21.30 20.94 21.16 0.0M
2022-08-16 21.11 21.31 20.99 21.19 0.0M
2022-08-15 20.81 21.16 20.63 21.04 0.1M
2022-08-12 21.17 21.47 21.00 21.42 0.1M
2022-08-11 21.11 21.42 20.92 21.28 0.0M
2022-08-10 20.58 20.86 20.36 20.76 0.1M
2022-08-09 20.41 20.64 20.41 20.45 0.0M
2022-08-08 20.16 20.36 20.08 20.25 0.0M
2022-08-05 19.67 20.28 19.53 20.07 0.0M
2022-08-04 20.36 20.41 19.83 19.87 0.1M
2022-08-03 20.93 21.11 20.35 20.49 0.1M
2022-08-02 20.72 20.98 20.65 20.78 0.1M
2022-08-01 20.90 20.98 20.64 20.81 0.0M
2022-07-29 20.85 21.28 20.79 21.18 0.1M
2022-07-28 20.45 20.56 20.10 20.55 0.0M
2022-07-27 19.82 20.38 19.72 20.25 0.1M
2022-07-26 20.25 20.25 19.62 19.77 0.1M
2022-07-25 19.73 20.14 19.66 20.12 0.1M
2022-07-22 19.70 19.98 19.51 19.60 0.0M
2022-07-21 19.59 19.74 19.24 19.70 0.0M
2022-07-20 19.64 20.06 19.52 19.97 0.0M
2022-07-19 19.24 19.78 19.24 19.72 0.0M
2022-07-18 19.25 19.46 19.08 19.15 0.0M
2022-07-15 18.78 18.89 18.60 18.84 0.0M
2022-07-14 18.52 18.64 18.22 18.54 0.1M
2022-07-13 18.66 19.19 18.66 18.96 0.0M
2022-07-12 18.72 19.02 18.67 18.88 0.1M
2022-07-11 19.04 19.26 18.94 19.13 0.1M
2022-07-08 19.57 19.57 19.10 19.40 0.1M
2022-07-07 19.00 19.44 19.00 19.38 0.1M
2022-07-06 18.96 18.96 18.15 18.69 0.1M
2022-07-05 19.45 19.45 18.65 19.07 0.1M
2022-07-01 19.56 19.69 19.11 19.63 0.1M
2022-06-30 19.35 19.74 19.35 19.47 0.1M
2022-06-29 20.53 20.59 19.73 19.73 0.0M
2022-06-28 20.30 20.53 20.11 20.26 0.1M
2022-06-27 19.59 19.93 19.47 19.87 0.0M
2022-06-24 19.11 19.60 18.99 19.35 0.1M
2022-06-23 19.39 19.53 18.71 18.90 0.1M
2022-06-22 19.65 19.89 19.37 19.44 0.1M
2022-06-21 19.55 20.36 19.55 20.26 0.1M
2022-06-17 20.68 20.73 19.26 19.35 0.1M
2022-06-16 21.50 21.59 20.57 20.61 0.1M
2022-06-15 22.24 22.30 21.56 21.99 0.1M
2022-06-14 22.87 23.07 21.97 22.17 0.1M
2022-06-13 22.91 23.03 22.10 22.56 0.1M
2022-06-10 23.93 24.04 23.29 23.59 0.1M
2022-06-09 24.23 24.50 24.07 24.07 0.1M
2022-06-08 24.50 24.61 24.18 24.49 0.1M
2022-06-07 23.76 24.40 23.76 24.36 0.1M
2022-06-06 23.74 23.94 23.64 23.81 0.1M
2022-06-03 23.40 23.78 23.38 23.65 0.1M
2022-06-02 23.46 23.60 23.21 23.39 0.1M
2022-06-01 23.25 23.53 22.96 23.44 0.1M
2022-05-31 23.46 23.68 22.92 22.98 0.1M
2022-05-27 22.73 23.24 22.64 23.17 0.1M
2022-05-26 22.51 22.80 22.48 22.70 0.0M
2022-05-25 22.04 22.48 22.04 22.37 0.1M
2022-05-24 21.71 22.01 21.45 22.00 0.1M
2022-05-23 21.63 22.06 21.63 21.78 0.1M
2022-05-20 21.63 21.88 21.17 21.47 0.1M
2022-05-19 21.18 21.70 20.88 21.48 0.1M
2022-05-18 22.12 22.12 21.33 21.48 0.1M
2022-05-17 22.15 22.17 21.83 22.03 0.1M
2022-05-16 21.43 22.00 21.38 21.88 0.1M
2022-05-13 21.18 21.61 21.14 21.34 0.1M
2022-05-12 21.06 21.06 20.59 20.87 0.1M
2022-05-11 21.05 21.66 21.00 21.07 0.1M
2022-05-10 21.18 21.43 20.62 20.86 0.1M
2022-05-09 22.17 22.29 20.89 20.90 0.1M
2022-05-06 21.95 22.48 21.76 22.48 0.1M
2022-05-05 22.60 22.60 21.68 21.85 0.1M
2022-05-04 22.08 22.57 21.59 22.48 0.1M
2022-05-03 21.25 21.84 21.25 21.72 0.1M
2022-05-02 21.04 21.42 20.94 21.24 0.1M
2022-04-29 21.49 21.72 21.12 21.16 0.1M
2022-04-28 21.08 21.75 20.87 21.49 0.1M
2022-04-27 20.89 21.21 20.65 20.94 0.1M
2022-04-26 20.76 21.14 20.63 20.79 0.1M
2022-04-25 20.97 20.99 20.16 20.78 0.2M
2022-04-22 21.54 21.66 21.16 21.39 0.1M
2022-04-21 22.34 22.37 21.54 21.63 0.1M
2022-04-20 22.24 22.25 22.02 22.22 0.1M
2022-04-19 22.15 22.34 22.04 22.13 0.0M
2022-04-18 21.96 22.38 21.92 22.29 0.1M
2022-04-14 21.95 22.16 21.82 21.82 0.1M
2022-04-13 21.96 22.06 21.57 21.99 0.1M
2022-04-12 21.65 21.92 21.51 21.74 0.1M
2022-04-11 21.66 21.68 21.28 21.36 0.1M
2022-04-08 21.47 21.83 21.47 21.75 0.1M
2022-04-07 21.23 21.46 21.05 21.40 0.1M
2022-04-06 21.21 21.37 21.04 21.29 0.1M
2022-04-05 21.42 21.56 21.11 21.12 0.1M
2022-04-04 21.38 21.44 21.15 21.38 0.0M
2022-04-01 20.91 21.40 20.91 21.24 0.1M
2022-03-31 21.09 21.46 20.93 20.93 0.1M
2022-03-30 21.29 21.41 21.14 21.18 0.0M
2022-03-29 20.97 21.19 20.75 21.04 0.1M
2022-03-28 21.33 21.39 21.11 21.28 0.1M
2022-03-25 21.16 21.70 21.16 21.64 0.1M
2022-03-24 21.32 21.44 21.16 21.23 0.1M
2022-03-23 21.00 21.39 21.00 21.24 0.1M
2022-03-22 20.91 20.95 20.66 20.92 0.1M
2022-03-21 20.17 20.90 20.17 20.85 0.1M
2022-03-18 19.93 20.16 19.90 20.05 0.1M
2022-03-17 19.55 20.09 19.54 19.94 0.1M
2022-03-16 19.30 19.46 19.08 19.30 0.1M
2022-03-15 19.24 19.35 18.95 19.18 0.1M
2022-03-14 20.25 20.25 19.59 19.74 0.1M
2022-03-11 20.65 20.81 20.47 20.48 0.1M
2022-03-10 20.47 20.82 20.23 20.82 0.1M
2022-03-09 20.37 20.70 19.98 20.11 0.2M
2022-03-08 20.94 21.46 20.57 20.86 0.2M
2022-03-07 20.64 20.93 20.32 20.74 0.1M
2022-03-04 20.14 20.59 20.09 20.41 0.1M
2022-03-03 20.00 20.23 19.95 20.11 0.1M
2022-03-02 19.92 20.28 19.85 20.12 0.1M
2022-03-01 19.67 19.87 19.48 19.73 0.1M
2022-02-28 19.09 19.48 19.00 19.42 0.1M
2022-02-25 18.69 19.18 18.68 19.10 0.1M
2022-02-24 19.15 19.15 18.28 18.69 0.1M
2022-02-23 18.72 18.96 18.71 18.94 0.0M
2022-02-22 19.22 19.22 18.47 18.63 0.1M
2022-02-18 18.95 19.05 18.75 18.84 0.0M
2022-02-17 19.19 19.19 18.88 19.08 0.1M
2022-02-16 18.99 19.43 18.99 19.03 0.1M
2022-02-15 18.90 19.02 18.74 18.93 0.1M
2022-02-14 19.55 19.55 19.07 19.18 0.1M
2022-02-11 19.28 19.69 19.28 19.69 0.0M
2022-02-10 19.42 19.66 19.16 19.20 0.0M
2022-02-09 19.14 19.64 19.10 19.61 0.1M
2022-02-08 19.45 19.45 18.92 19.03 0.1M
2022-02-07 19.35 19.72 19.28 19.46 0.1M
2022-02-04 19.19 19.60 19.19 19.37 0.1M
2022-02-03 19.42 19.42 19.05 19.13 0.1M
2022-02-02 19.46 19.49 19.03 19.40 0.1M
2022-02-01 18.70 19.44 18.67 19.36 0.1M
2022-01-31 18.66 18.88 18.59 18.76 0.0M
2022-01-28 18.69 18.72 18.34 18.66 0.1M
2022-01-27 18.79 18.85 18.43 18.71 0.1M
2022-01-26 18.68 18.82 18.30 18.42 0.0M
2022-01-25 17.80 18.55 17.57 18.46 0.1M
2022-01-24 17.92 18.00 17.22 17.80 0.5M
2022-01-21 18.96 18.96 18.19 18.33 0.2M
2022-01-20 18.88 19.31 18.80 18.99 0.2M
2022-01-19 19.30 19.48 18.87 18.90 0.2M
2022-01-18 19.09 19.15 18.79 19.06 0.1M
2022-01-14 18.54 19.00 18.35 19.00 0.1M
2022-01-13 18.59 18.77 18.51 18.54 0.1M
2022-01-12 18.50 18.62 18.45 18.60 0.3M
2022-01-11 17.85 18.41 17.74 18.36 0.1M
2022-01-10 17.76 17.80 17.49 17.75 0.1M
2022-01-07 17.57 17.77 17.50 17.76 0.1M
2022-01-06 17.49 17.59 17.34 17.53 0.1M
2022-01-05 17.35 17.58 17.18 17.24 0.1M
2022-01-04 16.95 17.28 16.92 17.23 0.1M
2022-01-03 16.52 16.88 16.50 16.82 0.1M