Hot Features
프리미엄
PHLX Utility Sector Total Return (XUTY)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1727298000 | 1654.8444 | 6.66 | 0.40 | 1654.652 | 1660.8541 | 1642.1675 | 0 |
| 1727211600 | 1648.1876 | -13.62 | -0.82 | 1649.8733 | 1668.6258 | 1645.6184 | 0 |
| 1727125200 | 1661.8072 | 15.94 | 0.97 | 1654.7346 | 1662.7307 | 1650.542 | 0 |
| 1726866000 | 1645.8697 | 40.16 | 2.50 | 1625.3886 | 1649.6561 | 1624.2946 | 0 |
| 1726779600 | 1605.7063 | -10.89 | -0.67 | 1611.7911 | 1613.2159 | 1592.951 | 0 |
| 1726693200 | 1616.5945 | -12.58 | -0.77 | 1626.0395 | 1630.336 | 1610.4228 | 0 |
| 1726606800 | 1629.1751 | -2.01 | -0.12 | 1632.2481 | 1634.0284 | 1623.8753 | 0 |
| 1726520400 | 1631.1835 | 9.95 | 0.61 | 1629.5646 | 1635.7956 | 1622.5183 | 0 |
| 1726261200 | 1621.2319 | 21.35 | 1.33 | 1603.3869 | 1621.617 | 1599.8253 | 0 |
| 1726174800 | 1599.8848 | 2.6 | 0.16 | 1597.1892 | 1602.8325 | 1590.2829 | 0 |
| 1726088400 | 1597.2826 | 5.97 | 0.37 | 1589.2008 | 1598.6436 | 1574.9634 | 0 |
| 1726002000 | 1591.317 | 9.1 | 0.57 | 1586.3333 | 1596.0539 | 1582.2447 | 0 |
| 1725915600 | 1582.22 | 16.26 | 1.04 | 1570.0467 | 1582.3701 | 1564.064 | 0 |
| 1725656400 | 1565.9632 | -12.81 | -0.81 | 1583.0601 | 1585.057 | 1565.7588 | 0 |
| 1725570000 | 1578.778 | -4.54 | -0.29 | 1597.4493 | 1597.886 | 1574.7778 | 0 |
| 1725483600 | 1583.3146 | 13.11 | 0.84 | 1577.3977 | 1594.3031 | 1574.729 | 0 |
| 1725397200 | 1570.1999 | 1.87 | 0.12 | 1567.9833 | 1581.1516 | 1562.5365 | 0 |
| 1725051600 | 1568.3264 | 11.45 | 0.74 | 1559.4424 | 1570.0143 | 1554.7137 | 0 |
| 1724965200 | 1556.8756 | 5.97 | 0.38 | 1552.7064 | 1557.5832 | 1540.5066 | 0 |
| 1724878800 | 1550.9074 | 2.04 | 0.13 | 1553.1099 | 1563.3333 | 1549.1921 | 0 |
| 1724792400 | 1548.8626 | -12.28 | -0.79 | 1558.7674 | 1563.9907 | 1547.9791 | 0 |
| 1724706000 | 1561.147 | 9.72 | 0.63 | 1556.9931 | 1567.621 | 1556.9931 | 0 |
| 1724446800 | 1551.4257 | 2.6 | 0.17 | 1554.0411 | 1559.8706 | 1547.6925 | 0 |
| 1724360400 | 1548.8295 | -4.23 | -0.27 | 1551.2802 | 1555.8499 | 1542.3812 | 0 |
| 1724274000 | 1553.0608 | 11.46 | 0.74 | 1543.7809 | 1556.7671 | 1543.2999 | 0 |
| 1724187600 | 1541.5994 | -3.85 | -0.25 | 1545.9157 | 1550.1459 | 1540.2918 | 0 |
| 1724101200 | 1545.4474 | 9.99 | 0.65 | 1535.5423 | 1546.0427 | 1535.4913 | 0 |
| 1723842000 | 1535.458 | 8.97 | 0.59 | 1528.3215 | 1540.509 | 1522.9611 | 0 |
| 1723755600 | 1526.4854 | -2.38 | -0.16 | 1520.2279 | 1531.0597 | 1514.8994 | 0 |
| 1723669200 | 1528.8655 | -1.57 | -0.10 | 1525.0356 | 1537.909 | 1517.8867 | 0 |
| 1723582800 | 1530.4336 | 8.21 | 0.54 | 1529.1563 | 1532.0859 | 1521.3982 | 0 |
| 1723496400 | 1522.2243 | 2.96 | 0.19 | 1518.486 | 1522.6241 | 1512.1971 | 0 |
| 1723237200 | 1519.2635 | 3.46 | 0.23 | 1516.6275 | 1521.983 | 1495.2804 | 0 |
| 1723150800 | 1515.8017 | -2.18 | -0.14 | 1510.24 | 1525.1321 | 1506.9481 | 0 |
| 1723064400 | 1517.984 | 8.53 | 0.57 | 1517.8269 | 1536.665 | 1513.189 | 0 |
| 1722978000 | 1509.4505 | 13.01 | 0.87 | 1503.1369 | 1526.6253 | 1503.0379 | 0 |
| 1722891600 | 1496.4384 | -40.24 | -2.62 | 1542.6076 | 1543.4627 | 1495.1733 | 0 |
| 1722632400 | 1536.6781 | 5.07 | 0.33 | 1552.2082 | 1563.4679 | 1513.5219 | 0 |
| 1722546000 | 1531.6038 | 32.11 | 2.14 | 1501.4213 | 1532.7299 | 1501.4213 | 0 |
| 1722459600 | 1499.4953 | 18.25 | 1.23 | 1496.4286 | 1503.5523 | 1484.1389 | 0 |
| 1722373200 | 1481.2455 | 8.76 | 0.60 | 1470.1661 | 1482.049 | 1467.3281 | 0 |
| 1722286800 | 1472.4813 | 5.35 | 0.36 | 1470.2917 | 1477.2672 | 1460 | 0 |
| 1722027600 | 1467.1288 | 16.1 | 1.11 | 1462.1948 | 1469.4333 | 1458.4136 | 0 |
| 1721941200 | 1451.0254 | -12.98 | -0.89 | 1469.291 | 1477.9079 | 1444.7044 | 0 |
| 1721854800 | 1464.0101 | 21.87 | 1.52 | 1450.0528 | 1467.5127 | 1444.9437 | 0 |
| 1721768400 | 1442.1427 | -11.37 | -0.78 | 1449.292 | 1451.8081 | 1441.1603 | 0 |
| 1721682000 | 1453.5079 | 11.28 | 0.78 | 1449.1996 | 1457.0923 | 1446.3315 | 0 |
| 1721422800 | 1442.2233 | 1.74 | 0.12 | 1446.5392 | 1446.6938 | 1433.801 | 0 |
| 1721336400 | 1440.4852 | -0.57 | -0.04 | 1437.5118 | 1453.9691 | 1437.5118 | 0 |
| 1721250000 | 1441.0565 | 2.6 | 0.18 | 1439.9206 | 1459.101 | 1436.1976 | 0 |
| 1721163600 | 1438.455 | 10.99 | 0.77 | 1437.8343 | 1441.8192 | 1432.099 | 0 |
| 1721077200 | 1427.464 | -35.31 | -2.41 | 1448.5535 | 1449.1791 | 1424.9249 | 0 |
| 1720818000 | 1462.7742 | 11.33 | 0.78 | 1455.2757 | 1473.2079 | 1453.1234 | 0 |
| 1720731600 | 1451.4396 | 27.71 | 1.95 | 1431.6925 | 1455.5772 | 1431.4594 | 0 |
| 1720645200 | 1423.7302 | 13.18 | 0.93 | 1416.0311 | 1424.2425 | 1407.7009 | 0 |
| 1720558800 | 1410.5489 | 3.75 | 0.27 | 1407.2399 | 1421.0803 | 1405.1953 | 0 |
| 1720472400 | 1406.8013 | 0.82 | 0.06 | 1405.2708 | 1411.9284 | 1402.8013 | 0 |
| 1720213200 | 1405.9775 | 4.24 | 0.30 | 1402.8067 | 1411.6213 | 1398.7338 | 0 |
| 1720040400 | 1401.7404 | 8.29 | 0.59 | 1394.8964 | 1411.8385 | 1392.6548 | 0 |
| 1719954000 | 1393.4543 | 7.25 | 0.52 | 1388.869 | 1396.4477 | 1387.7773 | 0 |
| 1719867600 | 1386.2046 | -9.54 | -0.68 | 1407.3693 | 1411.7596 | 1384.042 | 0 |
| 1719608400 | 1395.7429 | -17.86 | -1.26 | 1412.2215 | 1413.2913 | 1388.4382 | 0 |
| 1719522000 | 1413.6035 | 1.93 | 0.14 | 1409.1197 | 1415.5657 | 1404.7637 | 0 |
| 1719435600 | 1411.6735 | -4.67 | -0.33 | 1410.1131 | 1414.9021 | 1403.5864 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
