
Xcel Energy Inc (XEL)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.96 | 2.89128189999 | 67.79 | 69.89 | 67.55 | 3490473 | 68.75468083 | CS |
4 | 1.2106 | 1.76628333484 | 68.5394 | 72.7 | 67.25 | 3931829 | 69.66616829 | CS |
12 | 3.28 | 4.93455694298 | 66.47 | 72.7 | 62.58 | 3608026 | 67.79505369 | CS |
26 | 5.44 | 8.45902658995 | 64.31 | 73.375 | 62.14 | 3645023 | 66.99653106 | CS |
52 | 18.97 | 37.3572272548 | 50.78 | 73.375 | 50.7592 | 3652277 | 61.18361729 | CS |
156 | -0.37 | -0.527666856817 | 70.12 | 77.66 | 46.79 | 3634093 | 63.15616957 | CS |
260 | 8.89 | 14.6072954321 | 60.86 | 77.66 | 46.58 | 3365639 | 64.16210431 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741991700 | 69.75 | 1.08 | 1.58 | 68.1 | 69.9 | 67.88 | 4170825 |
1741905300 | 68.665 | -0.19 | -0.27 | 69.27 | 69.76 | 68.15 | 2408125 |
1741818900 | 68.85 | 0.12 | 0.17 | 68.36 | 69.7 | 68.17 | 3172843 |
1741732500 | 68.73 | -0.62 | -0.89 | 68.155 | 69.64 | 68.155 | 3281521 |
1741646100 | 69.35 | 1.35 | 1.99 | 68.045 | 69.89 | 68.22 | 4797878 |
1741390500 | 68 | 0.34 | 0.50 | 67.79 | 68.61 | 67.55 | 3791998 |
1741304100 | 67.66 | -1.07 | -1.56 | 68.46 | 68.56 | 67.25 | 5173266 |
1741217700 | 68.73 | -1.3 | -1.86 | 69.55 | 70.22 | 68.6 | 6934586 |
1741131300 | 70.03 | -1.87 | -2.60 | 72.225 | 72.7 | 69.98 | 4136971 |
1741044900 | 71.9 | -0.2 | -0.28 | 71.77 | 72.64 | 71.36 | 4967766 |
1740785700 | 72.1 | 1.34 | 1.89 | 71.792 | 72.39 | 71.1 | 7020418 |
1740699300 | 70.76 | 0.79 | 1.13 | 69.75 | 70.97 | 69.57 | 4553494 |
1740612900 | 69.97 | -0.48 | -0.68 | 70.07 | 70.48 | 69.485 | 3889613 |
1740526500 | 70.45 | -0.33 | -0.47 | 70.73 | 71.03 | 70.14 | 3673144 |
1740440100 | 70.78 | 0.84 | 1.20 | 70.55 | 71.365 | 69.905 | 3003081 |
1740180900 | 69.94 | 0.62 | 0.89 | 69.35 | 70.24 | 69.19 | 2379422 |
1740094500 | 69.32 | 0.25 | 0.36 | 68.94 | 69.44 | 68.2 | 1859248 |
1740008100 | 69.07 | 0.53 | 0.77 | 68.65 | 69.39 | 68.5 | 2425335 |
1739921700 | 68.54 | -0.07 | -0.10 | 68.73 | 69.14 | 68.34 | 3100012 |
1739576100 | 68.61 | 0.21 | 0.31 | 68.5394 | 69.5899 | 68.415 | 4136026 |
1739489700 | 68.4 | 1 | 1.48 | 67.44 | 68.58 | 67.26 | 2433125 |
1739403300 | 67.4 | 0.21 | 0.31 | 66.489999 | 67.49 | 66.2 | 2686234 |
1739316900 | 67.19 | 0.31 | 0.46 | 66.599999 | 67.23 | 65.989999 | 2284292 |
1739230500 | 66.879999 | 0.28 | 0.42 | 66.91 | 67.03 | 65.87 | 2638236 |
1738971300 | 66.599999 | -0.52 | -0.77 | 67.22 | 67.89 | 66.43 | 3661608 |
1738884900 | 67.12 | -0.83 | -1.22 | 67.01 | 67.73 | 65.995 | 5611554 |
1738798500 | 67.95 | 0.63 | 0.94 | 68 | 68.49 | 67.375 | 2939808 |
1738712100 | 67.32 | -0.43 | -0.63 | 67.22 | 67.57 | 66.58 | 2684044 |
1738625700 | 67.75 | 0.55 | 0.82 | 67.0881 | 67.98 | 66.45 | 2773512 |
1738366500 | 67.2 | 0.34 | 0.51 | 66.75 | 67.24 | 66.61 | 6440944 |
1738280100 | 66.86 | 0.79 | 1.20 | 66.73 | 67.04 | 66.23 | 2704342 |
1738193700 | 66.069999 | -0.36 | -0.54 | 66.3 | 66.815 | 65.97 | 2447364 |
1738107300 | 66.43 | -1.56 | -2.29 | 67.86 | 67.86 | 66.18 | 3037260 |
1738020900 | 67.99 | 1.38 | 2.07 | 66.629999 | 68.05 | 66.315 | 4125876 |
1737761700 | 66.61 | -0.37 | -0.55 | 66.15 | 66.989999 | 65.83 | 3016307 |
1737675300 | 66.98 | 0 | 0.00 | 66.98 | 66.98 | 66.98 | 0 |
1737588900 | 66.98 | -0.7 | -1.03 | 67.57 | 67.57 | 66.83 | 3686846 |
1737502500 | 67.68 | 0.96 | 1.44 | 66.84 | 67.98 | 66.629999 | 4048999 |
1737156900 | 66.72 | 0.52 | 0.79 | 66.53 | 66.885 | 65.93 | 3235025 |
1737070500 | 66.2 | 1.26 | 1.94 | 64.76 | 66.209999 | 64.76 | 3023121 |
1736984100 | 64.94 | 0.86 | 1.34 | 65.01 | 65.535 | 64.745 | 2655607 |
1736897700 | 64.08 | 0.46 | 0.72 | 63.43 | 64.29 | 63.21 | 5950343 |
1736811300 | 63.62 | 0.25 | 0.39 | 63.82 | 64.14 | 63.13 | 3114549 |
1736552100 | 63.37 | -3.02 | -4.55 | 65.965 | 66.01 | 62.58 | 5368324 |
1736379300 | 66.39 | 0.75 | 1.14 | 65.54 | 66.44 | 65.05 | 3672713 |
1736292900 | 65.64 | 0.5 | 0.77 | 65.269999 | 66.519999 | 65.239999 | 2959182 |
1736206500 | 65.14 | -1.55 | -2.32 | 65.745 | 66.42 | 64.989999 | 3604435 |
1735947300 | 66.69 | -0.17 | -0.25 | 66.83 | 67.23 | 66.56 | 3124328 |
1735860900 | 66.86 | -0.66 | -0.98 | 67.9 | 67.9 | 66.629999 | 2866674 |
1735688100 | 67.52 | -0.07 | -0.10 | 67.45 | 68.06 | 67.22 | 2143516 |
1735601700 | 67.59 | -0.55 | -0.81 | 68.14 | 68.14 | 67.16 | 2639859 |
1735342500 | 68.14 | -0.04 | -0.06 | 67.76 | 68.65 | 67.76 | 1982317 |
1735256100 | 68.18 | -0.03 | -0.04 | 67.87 | 68.44 | 67.7313 | 1394943 |
1735077840 | 68.21 | 0.49 | 0.72 | 67.79 | 68.28 | 67.6 | 943917 |
1734996900 | 67.72 | 0.32 | 0.47 | 66.98 | 67.83 | 66.83 | 2530140 |
1734737700 | 67.4 | 0.75 | 1.13 | 66.47 | 67.82 | 66.47 | 11699310 |
1734651300 | 66.65 | 0.25 | 0.38 | 66.305 | 67.59 | 66.28 | 4580243 |
1734564900 | 66.4 | -1.68 | -2.47 | 67.665 | 68.04 | 66.34 | 5858766 |
1734478500 | 68.08 | 0.42 | 0.62 | 67.09 | 68.75 | 67.019999 | 6407903 |
1734392100 | 67.66 | -0.46 | -0.68 | 68.21 | 68.45 | 67.63 | 4608850 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관