Arca Mini-Oil (BZJ)

BZJ
🏛️ 미국 →
98.77
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 93.16 93.78 92.98 93.12 0.0M
2023-12-28 94.88 94.88 93.15 93.16 0.0M
2023-12-27 95.40 95.58 94.64 94.88 0.0M
2023-12-26 94.19 95.86 94.19 95.40 0.0M
2023-12-22 94.05 95.10 94.05 94.19 0.0M
2023-12-21 93.74 94.24 93.19 94.05 0.0M
2023-12-20 94.44 95.56 93.64 93.74 0.0M
2023-12-19 93.36 94.52 93.19 94.44 0.0M
2023-12-18 92.16 94.28 92.16 93.36 0.0M
2023-12-15 92.82 92.82 91.47 92.16 0.0M
2023-12-14 90.19 92.87 90.19 92.82 0.0M
2023-12-13 88.66 90.26 88.43 90.19 0.0M
2023-12-12 89.81 89.81 88.21 88.66 0.0M
2023-12-11 89.57 90.08 89.34 89.81 0.0M
2023-12-08 88.54 89.95 88.54 89.57 0.0M
2023-12-07 88.99 89.89 88.29 88.54 0.0M
2023-12-06 91.02 91.02 88.94 88.99 0.0M
2023-12-05 92.36 92.63 90.99 91.02 0.0M
2023-12-04 92.91 92.91 91.72 92.36 0.0M
2023-12-01 92.59 94.17 92.19 92.91 0.0M
2023-11-30 91.91 93.89 91.50 92.59 0.0M
2023-11-29 92.51 93.24 91.62 91.91 0.0M
2023-11-28 92.25 93.32 92.17 92.51 0.0M
2023-11-27 92.58 92.58 91.52 92.25 0.0M
2023-11-24 92.16 93.41 92.16 92.58 0.0M
2023-11-22 92.36 92.36 89.72 92.16 0.0M
2023-11-21 92.83 92.83 91.71 92.36 0.0M
2023-11-20 92.36 93.57 92.36 92.83 0.0M
2023-11-17 90.26 93.03 90.26 92.36 0.0M
2023-11-16 92.43 92.43 89.17 90.26 0.0M
2023-11-15 92.73 93.65 92.39 92.43 0.0M
2023-11-14 91.90 92.94 91.90 92.73 0.0M
2023-11-13 91.16 92.00 91.06 91.90 0.0M
2023-11-10 89.81 91.30 89.81 91.16 0.0M
2023-11-09 89.98 91.07 89.78 89.81 0.0M
2023-11-08 91.34 91.49 89.86 89.98 0.0M
2023-11-07 93.56 93.56 90.92 91.34 0.0M
2023-11-06 94.29 95.09 93.24 93.56 0.0M
2023-11-03 95.73 95.73 93.82 94.29 0.0M
2023-11-02 93.06 95.79 93.03 95.73 0.0M
2023-11-01 93.16 94.44 92.80 93.06 0.0M
2023-10-31 92.66 93.25 91.72 93.16 0.0M
2023-10-30 92.42 93.42 91.71 92.66 0.0M
2023-10-27 94.11 94.27 91.95 92.42 0.0M
2023-10-26 94.98 94.98 93.12 94.11 0.0M
2023-10-25 95.12 95.67 94.51 94.98 0.0M
2023-10-24 96.50 96.83 95.12 95.12 0.0M
2023-10-23 97.87 97.87 96.14 96.50 0.0M
2023-10-20 99.48 99.75 97.76 97.87 0.0M
2023-10-19 99.66 100.18 98.33 99.48 0.0M
2023-10-18 98.64 99.98 98.64 99.66 0.0M
2023-10-17 97.81 98.88 97.73 98.64 0.0M
2023-10-16 97.01 98.03 96.89 97.81 0.0M
2023-10-13 95.05 97.60 95.05 97.01 0.0M
2023-10-12 94.80 95.72 94.46 95.05 0.0M
2023-10-11 95.23 95.23 93.52 94.80 0.0M
2023-10-10 94.83 95.78 94.42 95.23 0.0M
2023-10-09 91.46 95.17 91.46 94.83 0.0M
2023-10-06 90.33 92.40 89.81 91.46 0.0M
2023-10-05 90.67 91.19 89.81 90.33 0.0M
2023-10-04 94.09 94.09 90.00 90.67 0.0M
2023-10-03 94.59 94.59 93.06 94.09 0.0M
2023-10-02 96.69 96.86 93.93 94.59 0.0M
2023-09-29 98.68 98.68 96.41 96.69 0.0M
2023-09-28 98.36 99.40 98.10 98.68 0.0M
2023-09-27 96.04 98.73 96.04 98.36 0.0M
2023-09-26 96.67 96.69 95.67 96.04 0.0M
2023-09-25 95.47 96.79 95.41 96.67 0.0M
2023-09-22 95.65 97.09 95.37 95.47 0.0M
2023-09-21 96.60 97.95 95.52 95.65 0.0M
2023-09-20 97.58 98.28 96.57 96.60 0.0M
2023-09-19 98.70 99.59 97.13 97.58 0.0M
2023-09-18 98.01 99.34 98.01 98.70 0.0M
2023-09-15 99.40 99.40 97.94 98.01 0.0M
2023-09-14 98.21 99.75 98.21 99.40 0.0M
2023-09-13 98.72 99.13 97.58 98.21 0.0M
2023-09-12 96.71 99.02 96.71 98.72 0.0M
2023-09-11 97.91 99.02 96.41 96.71 0.0M
2023-09-08 96.54 98.61 96.54 97.91 0.0M
2023-09-07 96.59 97.13 96.28 96.54 0.0M
2023-09-06 96.25 97.09 95.75 96.59 0.0M
2023-09-05 95.83 97.24 95.83 96.25 0.0M
2023-09-01 93.89 95.97 93.89 95.83 0.0M
2023-08-31 93.85 94.09 93.12 93.89 0.0M
2023-08-30 93.51 94.08 93.51 93.85 0.0M
2023-08-29 93.06 93.54 92.49 93.51 0.0M
2023-08-28 92.57 93.79 92.53 93.06 0.0M
2023-08-25 91.61 93.01 91.31 92.57 0.0M
2023-08-24 92.17 92.46 91.35 91.61 0.0M
2023-08-23 92.54 92.54 90.66 92.17 0.0M
2023-08-22 93.08 93.58 92.51 92.54 0.0M
2023-08-21 93.50 94.43 92.49 93.08 0.0M
2023-08-18 92.66 93.68 91.89 93.50 0.0M
2023-08-17 91.74 93.85 91.74 92.66 0.0M
2023-08-16 92.25 93.49 91.65 91.74 0.0M
2023-08-15 94.30 94.30 92.08 92.25 0.0M
2023-08-14 94.97 94.97 93.58 94.30 0.0M
2023-08-11 93.66 95.08 93.55 94.97 0.0M
2023-08-10 93.58 94.80 93.12 93.66 0.0M
2023-08-09 92.34 94.52 92.34 93.58 0.0M
2023-08-08 91.78 92.48 89.67 92.34 0.0M
2023-08-07 91.53 92.36 91.49 91.78 0.0M
2023-08-04 91.12 92.73 91.12 91.53 0.0M
2023-08-03 90.31 91.89 89.76 91.12 0.0M
2023-08-02 91.73 91.73 89.60 90.31 0.0M
2023-08-01 91.89 91.89 90.62 91.73 0.0M
2023-07-31 90.43 92.05 90.43 91.89 0.0M
2023-07-28 89.65 90.46 89.07 90.43 0.0M
2023-07-27 90.31 91.29 89.42 89.65 0.0M
2023-07-26 90.44 90.71 89.43 90.31 0.0M
2023-07-25 89.90 91.00 89.24 90.44 0.0M
2023-07-24 88.30 90.70 88.30 89.90 0.0M
2023-07-21 87.37 88.36 87.29 88.30 0.0M
2023-07-20 86.20 87.51 86.20 87.37 0.0M
2023-07-19 85.53 86.77 85.53 86.20 0.0M
2023-07-18 84.10 86.25 84.00 85.53 0.0M
2023-07-17 84.32 84.66 83.94 84.10 0.0M
2023-07-14 86.73 86.73 84.17 84.32 0.0M
2023-07-13 86.61 87.59 85.98 86.73 0.0M
2023-07-12 85.79 87.11 85.79 86.61 0.0M
2023-07-11 83.95 85.90 83.95 85.79 0.0M
2023-07-10 83.57 84.35 83.40 83.95 0.0M
2023-07-07 81.50 84.31 81.24 83.57 0.0M
2023-07-06 83.67 83.67 80.89 81.50 0.0M
2023-07-05 84.37 84.57 83.30 83.67 0.0M
2023-07-03 83.96 84.97 83.96 84.37 0.0M
2023-06-30 83.31 84.41 83.23 83.96 0.0M
2023-06-29 82.48 83.33 82.41 83.31 0.0M
2023-06-28 81.84 82.59 81.01 82.48 0.0M
2023-06-27 81.94 82.29 81.31 81.84 0.0M
2023-06-26 80.56 82.37 80.56 81.94 0.0M
2023-06-23 81.14 81.14 79.85 80.56 0.0M
2023-06-22 82.31 82.31 80.57 81.14 0.0M
2023-06-21 81.50 82.90 81.20 82.31 0.0M
2023-06-20 83.32 83.32 80.99 81.50 0.0M
2023-06-16 83.34 83.81 83.02 83.32 0.0M
2023-06-15 82.41 83.98 82.41 83.34 0.0M
2023-06-14 83.33 84.55 81.77 82.41 0.0M
2023-06-13 82.93 85.03 82.93 83.33 0.0M
2023-06-12 83.99 83.99 82.39 82.93 0.0M
2023-06-09 84.16 84.61 83.48 83.99 0.0M
2023-06-08 84.50 84.76 82.94 84.16 0.0M
2023-06-07 82.09 84.52 82.09 84.50 0.0M
2023-06-06 81.56 82.12 80.31 82.09 0.0M
2023-06-05 82.16 83.49 81.35 81.56 0.0M
2023-06-02 79.76 82.48 79.76 82.16 0.0M
2023-06-01 78.83 80.75 78.75 79.76 0.0M
2023-05-31 80.52 80.52 78.58 78.83 0.0M
2023-05-30 81.61 81.61 79.77 80.52 0.0M
2023-05-26 81.52 82.29 81.10 81.61 0.0M
2023-05-25 83.34 83.34 80.75 81.52 0.0M
2023-05-24 82.99 83.87 82.60 83.34 0.0M
2023-05-23 82.48 84.05 82.48 82.99 0.0M
2023-05-22 82.37 83.21 82.16 82.48 0.0M
2023-05-19 81.84 83.10 81.84 82.37 0.0M
2023-05-18 81.70 81.93 80.47 81.84 0.0M
2023-05-17 79.95 82.09 79.95 81.70 0.0M
2023-05-16 82.14 82.14 79.90 79.95 0.0M
2023-05-15 81.40 82.50 81.21 82.14 0.0M
2023-05-12 81.35 82.33 80.87 81.40 0.0M
2023-05-11 82.32 82.32 80.61 81.35 0.0M
2023-05-10 82.85 83.28 81.74 82.32 0.0M
2023-05-09 82.81 83.57 81.92 82.85 0.0M
2023-05-08 82.75 84.53 82.75 82.81 0.0M
2023-05-05 80.14 83.36 80.14 82.75 0.0M
2023-05-04 81.30 82.23 80.08 80.14 0.0M
2023-05-03 83.15 83.15 81.22 81.30 0.0M
2023-05-02 87.05 87.05 82.24 83.15 0.0M
2023-05-01 87.72 87.86 86.49 87.05 0.0M
2023-04-28 86.21 88.19 85.59 87.72 0.0M
2023-04-27 86.22 86.73 85.14 86.21 0.0M
2023-04-26 87.00 87.58 85.70 86.22 0.0M
2023-04-25 88.98 88.98 86.67 87.00 0.0M
2023-04-24 87.68 89.36 87.52 88.98 0.0M
2023-04-21 88.38 88.58 87.28 87.68 0.0M
2023-04-20 89.14 89.14 87.48 88.38 0.0M
2023-04-19 89.89 89.89 88.05 89.14 0.0M
2023-04-18 90.04 90.29 89.20 89.89 0.0M
2023-04-17 91.45 91.45 89.81 90.04 0.0M
2023-04-14 91.25 92.03 90.84 91.45 0.0M
2023-04-13 90.75 91.55 90.41 91.25 0.0M
2023-04-12 90.75 91.57 90.57 90.75 0.0M
2023-04-11 89.86 91.26 89.86 90.75 0.0M
2023-04-10 88.92 90.74 88.92 89.86 0.0M
2023-04-06 90.13 90.13 88.76 88.92 0.0M
2023-04-05 88.48 90.13 88.21 90.13 0.0M
2023-04-04 90.90 90.90 87.66 88.48 0.0M
2023-04-03 86.59 91.30 86.59 90.90 0.0M
2023-03-31 86.09 86.79 85.96 86.59 0.0M
2023-03-30 85.77 86.67 85.62 86.09 0.0M
2023-03-29 84.58 85.88 84.58 85.77 0.0M
2023-03-28 83.02 85.02 82.78 84.58 0.0M
2023-03-27 80.96 83.49 80.96 83.02 0.0M
2023-03-24 81.26 81.38 78.89 80.96 0.0M
2023-03-23 82.29 83.55 80.49 81.26 0.0M
2023-03-22 83.69 84.55 82.29 82.29 0.0M
2023-03-21 81.27 84.04 81.27 83.69 0.0M
2023-03-20 79.64 81.76 79.64 81.27 0.0M
2023-03-17 80.83 81.02 78.88 79.64 0.0M
2023-03-16 79.67 80.98 77.57 80.83 0.0M
2023-03-15 84.42 84.42 78.27 79.67 0.0M
2023-03-14 83.60 86.49 83.12 84.42 0.0M
2023-03-13 86.14 86.14 82.14 83.60 0.0M
2023-03-10 87.23 88.55 85.76 86.14 0.0M
2023-03-09 88.21 90.16 87.15 87.23 0.0M
2023-03-08 89.06 89.89 87.31 88.21 0.0M
2023-03-07 90.79 90.79 88.66 89.06 0.0M
2023-03-06 91.10 91.10 89.84 90.79 0.0M
2023-03-03 89.99 91.40 88.68 91.10 0.0M
2023-03-02 89.25 90.30 88.62 89.99 0.0M
2023-03-01 86.85 89.50 86.72 89.25 0.0M
2023-02-28 88.46 89.25 86.81 86.85 0.0M
2023-02-27 87.83 88.77 87.47 88.46 0.0M
2023-02-24 87.70 87.86 85.71 87.83 0.0M
2023-02-23 86.25 88.12 86.25 87.70 0.0M
2023-02-22 87.18 87.63 85.59 86.25 0.0M
2023-02-21 87.16 87.77 86.87 87.18 0.0M
2023-02-17 90.65 90.65 86.85 87.16 0.0M
2023-02-16 92.04 92.14 90.58 90.65 0.0M
2023-02-15 93.75 93.75 90.87 92.04 0.0M
2023-02-14 93.33 94.15 92.43 93.75 0.0M
2023-02-13 93.69 93.69 92.22 93.33 0.0M
2023-02-10 89.70 93.81 89.70 93.69 0.0M
2023-02-09 90.45 90.76 89.59 89.70 0.0M
2023-02-08 90.76 91.39 89.69 90.45 0.0M
2023-02-07 87.35 90.90 87.35 90.76 0.0M
2023-02-06 88.02 88.57 86.11 87.35 0.0M
2023-02-03 88.33 90.19 87.90 88.02 0.0M
2023-02-02 90.75 90.75 87.50 88.33 0.0M
2023-02-01 93.05 93.05 89.48 90.75 0.0M
2023-01-31 92.97 93.48 91.83 93.05 0.0M
2023-01-30 95.32 95.32 92.88 92.97 0.0M
2023-01-27 97.07 97.42 95.26 95.32 0.0M
2023-01-26 94.13 97.09 94.13 97.07 0.0M
2023-01-25 93.96 94.13 92.41 94.13 0.0M
2023-01-24 94.15 94.16 92.47 93.96 0.0M
2023-01-23 93.89 95.14 93.89 94.15 0.0M
2023-01-20 92.60 93.96 92.04 93.89 0.0M
2023-01-19 91.21 92.91 90.57 92.60 0.0M
2023-01-18 92.18 94.39 91.16 91.21 0.0M
2023-01-17 92.03 93.14 91.76 92.18 0.0M
2023-01-13 91.80 92.27 90.98 92.03 0.0M
2023-01-12 89.91 92.52 89.91 91.80 0.0M
2023-01-11 89.54 90.69 89.05 89.91 0.0M
2023-01-10 89.07 89.77 88.28 89.54 0.0M
2023-01-09 89.01 90.90 88.76 89.07 0.0M
2023-01-06 87.36 89.95 87.36 89.01 0.0M
2023-01-05 85.48 87.60 85.38 87.36 0.0M
2023-01-04 85.65 86.07 84.13 85.48 0.0M
2023-01-03 89.36 89.36 84.90 85.65 0.0M