Hot Features
프리미엄
Dorsey Wright Utilities Technical Leaders Total Return (DWUTTR)
NASDAQI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 2836.7931 | -7.35 | -0.26 | 2848.8059 | 2868.4011 | 2834.7116 | 0 |
| 1739484000 | 2844.1428 | 20.3 | 0.72 | 2828.0984 | 2849.9423 | 2823.0811 | 0 |
| 1739397600 | 2823.8393 | -5.89 | -0.21 | 2792.4797 | 2829.6223 | 2789.6049 | 0 |
| 1739311200 | 2829.7308 | 18.15 | 0.65 | 2801.1354 | 2830.478 | 2785.1844 | 0 |
| 1739224800 | 2811.5765 | 29.17 | 1.05 | 2790.0994 | 2811.913 | 2778.8213 | 0 |
| 1738965600 | 2782.4074 | -10.74 | -0.38 | 2792.188 | 2807.9002 | 2780.0578 | 0 |
| 1738879200 | 2793.1452 | -11.29 | -0.40 | 2806.273 | 2809.8415 | 2777.3406 | 0 |
| 1738792800 | 2804.4345 | 35.49 | 1.28 | 2795.5895 | 2819.7425 | 2780.1982 | 0 |
| 1738706400 | 2768.9443 | -16.73 | -0.60 | 2764.5155 | 2779.0822 | 2742.7569 | 0 |
| 1738620000 | 2785.6723 | 18.88 | 0.68 | 2733.9553 | 2795.6471 | 2729.5741 | 0 |
| 1738360800 | 2766.7878 | -20.57 | -0.74 | 2785.0012 | 2788.7528 | 2761.8581 | 0 |
| 1738274400 | 2787.3537 | 54.72 | 2.00 | 2763.056 | 2791.4939 | 2762.9412 | 0 |
| 1738188000 | 2732.6366 | 2.62 | 0.10 | 2732.6738 | 2764.9139 | 2724.5198 | 0 |
| 1738101600 | 2730.0205 | -17.74 | -0.65 | 2749.5305 | 2752.0686 | 2704.1855 | 0 |
| 1738015200 | 2747.7583 | -78.12 | -2.76 | 2792.922 | 2803.1914 | 2701.7803 | 0 |
| 1737756000 | 2825.8782 | 15.45 | 0.55 | 2805.8426 | 2828.5928 | 2805.3331 | 0 |
| 1737669600 | 2810.4265 | 3.53 | 0.13 | 2817.0004 | 2829.5186 | 2808.0046 | 0 |
| 1737583200 | 2806.8969 | -56.74 | -1.98 | 2868.3051 | 2868.7064 | 2806.2732 | 0 |
| 1737496800 | 2863.641 | 46.11 | 1.64 | 2844.7842 | 2873.8264 | 2842.857 | 0 |
| 1737151200 | 2817.5272 | 3.37 | 0.12 | 2808.2063 | 2829.672 | 2804.4755 | 0 |
| 1737064800 | 2814.1568 | 63.93 | 2.32 | 2749.6134 | 2814.2768 | 2749.236 | 0 |
| 1736978400 | 2750.227 | 39.78 | 1.47 | 2748.7177 | 2772.8042 | 2745.4852 | 0 |
| 1736892000 | 2710.4493 | 37.47 | 1.40 | 2682.4566 | 2719.3986 | 2679.9877 | 0 |
| 1736805600 | 2672.9824 | -14.7 | -0.55 | 2681.7275 | 2684.7089 | 2642.87 | 0 |
| 1736546400 | 2687.6828 | -19.14 | -0.71 | 2709.8938 | 2721.6401 | 2674.3491 | 0 |
| 1736373600 | 2706.8195 | 6.67 | 0.25 | 2690.1678 | 2707.9 | 2666.5052 | 0 |
| 1736287200 | 2700.1446 | -1.16 | -0.04 | 2704.489 | 2715.8503 | 2692.3431 | 0 |
| 1736200800 | 2701.301 | -30.76 | -1.13 | 2730.0798 | 2734.103 | 2697.5533 | 0 |
| 1735941600 | 2732.0596 | 27.56 | 1.02 | 2717.4707 | 2745.0186 | 2711.1633 | 0 |
| 1735855200 | 2704.4971 | 16.85 | 0.63 | 2709.7646 | 2715.9965 | 2688.305 | 0 |
| 1735682400 | 2687.6514 | -5.36 | -0.20 | 2695.9895 | 2705.1702 | 2678.4924 | 0 |
| 1735596000 | 2693.0152 | -10.61 | -0.39 | 2689.2859 | 2699.672 | 2668.9876 | 0 |
| 1735336800 | 2703.6292 | -15.1 | -0.56 | 2699.5429 | 2717.3793 | 2693.4548 | 0 |
| 1735250400 | 2718.732 | -6.23 | -0.23 | 2712.3613 | 2726.8146 | 2708.6812 | 0 |
| 1735077600 | 2724.9638 | 17.54 | 0.65 | 2708.1 | 2724.9841 | 2702.7558 | 0 |
| 1734991200 | 2707.4199 | 7.33 | 0.27 | 2693.5593 | 2709.9136 | 2666.9777 | 0 |
| 1734732000 | 2700.0933 | 35.69 | 1.34 | 2651.9481 | 2710.954 | 2650.373 | 0 |
| 1734645600 | 2664.4045 | 18.26 | 0.69 | 2648.9822 | 2689.288 | 2648.7577 | 0 |
| 1734559200 | 2646.1408 | -75.77 | -2.78 | 2718.6129 | 2725.1846 | 2645.0257 | 0 |
| 1734472800 | 2721.9125 | -15.07 | -0.55 | 2719.837 | 2733.6456 | 2713.77 | 0 |
| 1734386400 | 2736.9828 | -23.84 | -0.86 | 2760.2979 | 2765.58 | 2736.9828 | 0 |
| 1734127200 | 2760.8226 | 0.31 | 0.01 | 2762.4488 | 2775.893 | 2759.4955 | 0 |
| 1734040800 | 2760.5149 | -2.97 | -0.11 | 2775.1391 | 2782.7808 | 2760.5149 | 0 |
| 1733954400 | 2763.4856 | -6.4 | -0.23 | 2782.41 | 2783.6165 | 2761.5038 | 0 |
| 1733868000 | 2769.8848 | -22.03 | -0.79 | 2785.517 | 2786.692 | 2753.4622 | 0 |
| 1733781600 | 2791.9173 | -45.23 | -1.59 | 2833.2359 | 2834.1305 | 2790.4352 | 0 |
| 1733522400 | 2837.1472 | -20.68 | -0.72 | 2862.3384 | 2866.9211 | 2827.2707 | 0 |
| 1733436000 | 2857.8304 | -1.38 | -0.05 | 2860.264 | 2872.7204 | 2856.8066 | 0 |
| 1733349600 | 2859.2135 | -2.88 | -0.10 | 2867.1439 | 2879.9621 | 2850.8127 | 0 |
| 1733263200 | 2862.0956 | -20.79 | -0.72 | 2901.4752 | 2911.096 | 2861.4645 | 0 |
| 1733176800 | 2882.8814 | -61.67 | -2.09 | 2943.7448 | 2945.5653 | 2882.5104 | 0 |
| 1732917600 | 2944.5482 | 1.48 | 0.05 | 2951.3828 | 2957.1706 | 2942.4137 | 0 |
| 1732744800 | 2943.0729 | -6.78 | -0.23 | 2956.9203 | 2962.4653 | 2940.3449 | 0 |
| 1732658400 | 2949.8548 | 33.36 | 1.14 | 2920.1943 | 2950.9212 | 2915.1522 | 0 |
| 1732572000 | 2916.4953 | -5.91 | -0.20 | 2940.3947 | 2947.6084 | 2906.5083 | 0 |
| 1732312800 | 2922.4038 | -2.02 | -0.07 | 2933.6567 | 2937.8563 | 2921.0715 | 0 |
| 1732226400 | 2924.4229 | 61.23 | 2.14 | 2873.0045 | 2925.3911 | 2863.3524 | 0 |
| 1732140000 | 2863.1976 | 8.01 | 0.28 | 2860.2264 | 2866.9203 | 2846.502 | 0 |
| 1732053600 | 2855.1887 | 9.19 | 0.32 | 2834.093 | 2855.5374 | 2814.8165 | 0 |
| 1731967200 | 2845.9988 | 21.86 | 0.77 | 2825.1039 | 2859.9923 | 2822.0619 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
