Hot Features
프리미엄
PHLX Utility Sector Index (UUW)
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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 979.39394 | -0.12 | -0.01 | 979.39394 | 979.39394 | 979.39394 | 0 |
| 1738792800 | 979.51891 | 8.13 | 0.84 | 979.51891 | 979.51891 | 979.51891 | 0 |
| 1738706400 | 971.38759 | -9.57 | -0.98 | 971.38759 | 971.38759 | 971.38759 | 0 |
| 1738620000 | 980.95968 | 6.16 | 0.63 | 980.95968 | 980.95968 | 980.95968 | 0 |
| 1738360800 | 974.79778 | -3.74 | -0.38 | 974.79778 | 974.79778 | 974.79778 | 0 |
| 1738274400 | 978.54014 | 15.44 | 1.60 | 978.54014 | 978.54014 | 978.54014 | 0 |
| 1738188000 | 963.10004 | 0.72 | 0.07 | 963.10004 | 963.10004 | 963.10004 | 0 |
| 1738101600 | 962.38118 | -20.02 | -2.04 | 962.38118 | 962.38118 | 962.38118 | 0 |
| 1738015200 | 982.39994 | -7.58 | -0.77 | 982.39994 | 982.39994 | 982.39994 | 0 |
| 1737756000 | 989.98333 | 12.61 | 1.29 | 989.98333 | 989.98333 | 989.98333 | 0 |
| 1737669600 | 977.3684 | 5.18 | 0.53 | 977.3684 | 977.3684 | 977.3684 | 0 |
| 1737583200 | 972.18372 | -21.25 | -2.14 | 972.18372 | 972.18372 | 972.18372 | 0 |
| 1737496800 | 993.4332 | 10.79 | 1.10 | 993.4332 | 993.4332 | 993.4332 | 0 |
| 1737151200 | 982.63875 | 1.36 | 0.14 | 982.63875 | 982.63875 | 982.63875 | 0 |
| 1737064800 | 981.28076 | 25.66 | 2.68 | 981.28076 | 981.28076 | 981.28076 | 0 |
| 1736978400 | 955.62295 | 12.24 | 1.30 | 955.62295 | 955.62295 | 955.62295 | 0 |
| 1736892000 | 943.38738 | 10.03 | 1.07 | 943.38738 | 943.38738 | 943.38738 | 0 |
| 1736805600 | 933.35753 | -9.66 | -1.02 | 933.35753 | 933.35753 | 933.35753 | 0 |
| 1736546400 | 943.01601 | 0.11 | 0.01 | 943.01601 | 943.01601 | 943.01601 | 0 |
| 1736373600 | 942.90832 | 1.64 | 0.17 | 942.90832 | 942.90832 | 942.90832 | 0 |
| 1736287200 | 941.26724 | -3.55 | -0.38 | 941.26724 | 941.26724 | 941.26724 | 0 |
| 1736200800 | 944.81475 | -8.86 | -0.93 | 944.81475 | 944.81475 | 944.81475 | 0 |
| 1735941600 | 953.67913 | 6.42 | 0.68 | 953.67913 | 953.67913 | 953.67913 | 0 |
| 1735855200 | 947.25793 | 5.79 | 0.61 | 947.25793 | 947.25793 | 947.25793 | 0 |
| 1735682400 | 941.47007 | -0.74 | -0.08 | 941.47007 | 941.47007 | 941.47007 | 0 |
| 1735596000 | 942.21495 | -4.24 | -0.45 | 942.21495 | 942.21495 | 942.21495 | 0 |
| 1735336800 | 946.45668 | -1.55 | -0.16 | 946.45668 | 946.45668 | 946.45668 | 0 |
| 1735250400 | 948.00513 | -3.4 | -0.36 | 948.00513 | 948.00513 | 948.00513 | 0 |
| 1735077600 | 951.40166 | 3.91 | 0.41 | 951.40166 | 951.40166 | 951.40166 | 0 |
| 1734991200 | 947.49487 | 3.49 | 0.37 | 947.49487 | 947.49487 | 947.49487 | 0 |
| 1734732000 | 944.00221 | 14.37 | 1.55 | 944.00221 | 944.00221 | 944.00221 | 0 |
| 1734645600 | 929.63534 | 2.28 | 0.25 | 929.63534 | 929.63534 | 929.63534 | 0 |
| 1734559200 | 927.35287 | -21.45 | -2.26 | 927.35287 | 927.35287 | 927.35287 | 0 |
| 1734472800 | 948.79925 | -1.34 | -0.14 | 948.79925 | 948.79925 | 948.79925 | 0 |
| 1734386400 | 950.14364 | -9.1 | -0.95 | 950.14364 | 950.14364 | 950.14364 | 0 |
| 1734127200 | 959.24243 | 0.49 | 0.05 | 959.24243 | 959.24243 | 959.24243 | 0 |
| 1734040800 | 958.74802 | -1.12 | -0.12 | 958.74802 | 958.74802 | 958.74802 | 0 |
| 1733954400 | 959.86995 | -7.72 | -0.80 | 959.86995 | 959.86995 | 959.86995 | 0 |
| 1733868000 | 967.58597 | -6.32 | -0.65 | 967.58597 | 967.58597 | 967.58597 | 0 |
| 1733781600 | 973.90391 | -10.22 | -1.04 | 973.90391 | 973.90391 | 973.90391 | 0 |
| 1733522400 | 984.12864 | -12.86 | -1.29 | 984.12864 | 984.12864 | 984.12864 | 0 |
| 1733436000 | 996.98805 | 4.26 | 0.43 | 996.98805 | 996.98805 | 996.98805 | 0 |
| 1733349600 | 992.72636 | -0.99 | -0.10 | 992.72636 | 992.72636 | 992.72636 | 0 |
| 1733263200 | 993.71621 | -11.17 | -1.11 | 993.71621 | 993.71621 | 993.71621 | 0 |
| 1733176800 | 1004.8885 | -19.75 | -1.93 | 1004.8885 | 1004.8885 | 1004.8885 | 0 |
| 1732917600 | 1024.6406 | -2.23 | -0.22 | 1024.6406 | 1024.6406 | 1024.6406 | 0 |
| 1732744800 | 1026.8669 | 1.9 | 0.19 | 1026.8669 | 1026.8669 | 1026.8669 | 0 |
| 1732658400 | 1024.9623 | 14.99 | 1.48 | 1024.9623 | 1024.9623 | 1024.9623 | 0 |
| 1732572000 | 1009.9766 | 6.08 | 0.61 | 1009.9766 | 1009.9766 | 1009.9766 | 0 |
| 1732312800 | 1003.9015 | -6.44 | -0.64 | 1003.9015 | 1003.9015 | 1003.9015 | 0 |
| 1732226400 | 1010.3412 | 14.87 | 1.49 | 1010.3412 | 1010.3412 | 1010.3412 | 0 |
| 1732140000 | 995.47212 | 0.75 | 0.08 | 995.47212 | 995.47212 | 995.47212 | 0 |
| 1732053600 | 994.71772 | 4.57 | 0.46 | 994.71772 | 994.71772 | 994.71772 | 0 |
| 1731967200 | 990.14444 | 5.91 | 0.60 | 990.14444 | 990.14444 | 990.14444 | 0 |
| 1731708000 | 984.23025 | 14.22 | 1.47 | 984.23025 | 984.23025 | 984.23025 | 0 |
| 1731621600 | 970.01095 | -0.43 | -0.04 | 970.01095 | 970.01095 | 970.01095 | 0 |
| 1731535200 | 970.43728 | -3.4 | -0.35 | 970.43728 | 970.43728 | 970.43728 | 0 |
| 1731448800 | 973.83564 | -12.92 | -1.31 | 973.83564 | 973.83564 | 973.83564 | 0 |
| 1731362400 | 986.76006 | -0.81 | -0.08 | 986.76006 | 986.76006 | 986.76006 | 0 |
| 1731103200 | 987.56991 | 16.44 | 1.69 | 987.56991 | 987.56991 | 987.56991 | 0 |
| 1731016800 | 971.13473 | -3.4 | -0.35 | 971.13473 | 971.13473 | 971.13473 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
