Dow Jones U.S. Alternative Electricity Total Stock Market (DWCAEC)

DWCAEC
🏛️ 미국 →
802.78
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 900.01 900.76 887.69 887.84 0.0M
2023-12-28 901.60 909.19 898.87 904.54 0.0M
2023-12-27 905.75 910.18 899.14 905.93 0.0M
2023-12-26 888.33 907.98 887.61 903.36 0.0M
2023-12-22 881.51 897.63 878.52 888.34 0.0M
2023-12-21 866.13 878.69 863.38 876.70 0.0M
2023-12-20 880.83 886.20 853.32 854.09 0.0M
2023-12-19 850.97 883.21 850.52 880.97 0.0M
2023-12-18 869.02 869.02 842.73 844.02 0.0M
2023-12-15 868.30 875.03 858.06 864.95 0.0M
2023-12-14 843.73 886.59 843.73 867.11 0.0M
2023-12-13 769.42 828.43 764.51 824.86 0.0M
2023-12-12 781.79 781.79 759.52 768.21 0.0M
2023-12-11 778.39 787.36 774.37 780.64 0.0M
2023-12-08 798.08 803.31 770.06 782.64 0.0M
2023-12-07 795.56 811.07 791.05 801.79 0.0M
2023-12-06 794.49 808.39 790.85 792.97 0.0M
2023-12-05 798.59 801.19 787.48 788.53 0.0M
2023-12-04 796.20 818.11 795.91 801.90 0.0M
2023-12-01 773.72 805.94 770.38 805.44 0.0M
2023-11-30 781.30 786.86 772.86 779.18 0.0M
2023-11-29 782.10 799.97 780.70 787.79 0.0M
2023-11-28 734.08 779.80 733.42 775.18 0.0M
2023-11-27 734.71 737.30 727.33 729.16 0.0M
2023-11-24 743.64 746.35 735.80 736.67 0.0M
2023-11-22 744.19 751.71 740.33 744.76 0.0M
2023-11-21 740.21 743.73 730.54 737.68 0.0M
2023-11-20 734.88 747.39 727.79 744.21 0.0M
2023-11-17 737.20 738.65 718.50 735.10 0.0M
2023-11-16 733.17 740.04 722.48 732.45 0.0M
2023-11-15 727.42 752.78 727.42 738.12 0.0M
2023-11-14 685.94 731.77 685.94 728.64 0.0M
2023-11-13 669.60 679.91 660.77 667.82 0.0M
2023-11-10 704.85 704.85 666.15 669.94 0.0M
2023-11-09 718.74 730.28 704.45 710.58 0.0M
2023-11-08 737.37 737.37 713.15 717.53 0.0M
2023-11-07 735.61 744.28 731.30 740.39 0.0M
2023-11-06 750.95 751.66 733.47 735.45 0.0M
2023-11-03 752.92 762.50 748.52 752.39 0.0M
2023-11-02 709.71 739.29 709.71 735.66 0.0M
2023-11-01 697.14 705.18 690.46 702.69 0.0M
2023-10-31 698.01 707.58 696.61 700.70 0.0M
2023-10-30 697.83 704.45 683.39 694.89 0.0M
2023-10-27 712.03 716.63 687.11 689.58 0.0M
2023-10-26 715.77 729.59 713.64 718.49 0.0M
2023-10-25 705.80 706.18 693.53 702.98 0.0M
2023-10-24 711.67 720.92 710.31 711.38 0.0M
2023-10-23 711.51 721.69 700.18 703.21 0.0M
2023-10-20 715.53 725.66 708.85 713.91 0.0M
2023-10-19 738.33 739.98 723.47 725.54 0.0M
2023-10-18 749.39 751.18 738.43 741.84 0.0M
2023-10-17 744.14 761.23 742.05 756.41 0.0M
2023-10-16 742.24 757.25 734.08 753.42 0.0M
2023-10-13 740.07 745.26 735.27 739.10 0.0M
2023-10-12 743.69 744.77 722.76 734.16 0.0M
2023-10-11 745.26 751.43 739.82 751.10 0.0M
2023-10-10 713.04 744.01 713.04 740.95 0.0M
2023-10-09 709.70 717.78 697.34 709.45 0.0M
2023-10-06 679.16 720.09 678.53 715.32 0.0M
2023-10-05 705.15 705.57 681.65 682.00 0.0M
2023-10-04 701.85 711.50 687.62 708.28 0.0M
2023-10-03 705.52 705.52 689.53 699.25 0.0M
2023-10-02 742.42 742.62 707.17 712.12 0.0M
2023-09-29 743.96 751.39 735.96 744.69 0.0M
2023-09-28 760.92 762.29 718.77 734.66 0.0M
2023-09-27 779.72 780.83 755.23 755.86 0.0M
2023-09-26 786.07 793.67 781.88 781.88 0.0M
2023-09-25 786.78 799.20 785.59 795.00 0.0M
2023-09-22 798.85 802.04 789.92 792.22 0.0M
2023-09-21 813.23 813.23 797.95 798.32 0.0M
2023-09-20 827.22 833.35 818.22 818.46 0.0M
2023-09-19 824.53 834.70 822.14 825.05 0.0M
2023-09-18 840.32 840.32 820.25 820.57 0.0M
2023-09-15 847.78 853.41 837.53 840.07 0.0M
2023-09-14 844.14 852.97 841.48 850.35 0.0M
2023-09-13 837.90 841.60 834.29 837.63 0.0M
2023-09-12 826.98 843.23 825.20 839.85 0.0M
2023-09-11 827.84 835.60 826.44 828.76 0.0M
2023-09-08 830.61 830.61 822.29 828.12 0.0M
2023-09-07 829.21 836.58 822.00 830.86 0.0M
2023-09-06 844.02 844.02 828.08 833.49 0.0M
2023-09-05 846.29 850.25 835.44 843.23 0.0M
2023-09-01 860.25 863.93 846.40 849.24 0.0M
2023-08-31 853.10 857.66 849.80 851.06 0.0M
2023-08-30 864.06 867.02 848.79 852.42 0.0M
2023-08-29 844.59 867.86 839.84 864.15 0.0M
2023-08-28 848.57 853.49 844.03 844.27 0.0M
2023-08-25 838.40 850.35 835.58 843.33 0.0M
2023-08-24 847.92 848.39 834.77 836.35 0.0M
2023-08-23 831.43 847.83 828.82 847.49 0.0M
2023-08-22 828.08 833.87 820.43 826.92 0.0M
2023-08-21 838.81 841.91 825.16 827.05 0.0M
2023-08-18 839.84 847.86 834.32 839.40 0.0M
2023-08-17 853.79 856.00 843.34 843.34 0.0M
2023-08-16 863.51 863.66 850.43 850.62 0.0M
2023-08-15 876.21 876.21 860.65 863.28 0.0M
2023-08-14 878.17 881.95 862.02 881.95 0.0M
2023-08-11 878.31 881.30 870.94 879.31 0.0M
2023-08-10 884.44 891.33 874.27 879.99 0.0M
2023-08-09 864.67 882.57 864.47 879.95 0.0M
2023-08-08 870.61 870.61 854.42 863.67 0.0M
2023-08-07 869.04 880.16 864.92 876.82 0.0M
2023-08-04 870.08 879.28 867.39 868.83 0.0M
2023-08-03 889.55 905.93 868.45 868.45 0.0M
2023-08-02 911.69 911.69 889.04 890.22 0.0M
2023-08-01 924.09 932.78 916.71 918.43 0.0M
2023-07-31 928.08 940.52 923.49 925.96 0.0M
2023-07-28 932.64 936.66 916.13 924.75 0.0M
2023-07-27 964.96 965.68 927.53 929.88 0.0M
2023-07-26 966.89 979.67 966.64 974.08 0.0M
2023-07-25 979.43 988.54 974.14 975.16 0.0M
2023-07-24 990.57 994.25 979.78 985.38 0.0M
2023-07-21 996.62 997.34 982.85 988.33 0.0M
2023-07-20 1,002.79 1,002.79 980.70 996.66 0.0M
2023-07-19 1,007.39 1,012.32 997.84 1,003.39 0.0M
2023-07-18 995.15 1,012.61 988.26 994.32 0.0M
2023-07-17 967.97 1,002.25 966.12 993.32 0.0M
2023-07-14 982.89 982.89 964.86 970.90 0.0M
2023-07-13 978.45 990.39 977.72 983.06 0.0M
2023-07-12 971.98 984.57 969.13 977.81 0.0M
2023-07-11 943.75 956.99 938.25 956.16 0.0M
2023-07-10 918.85 943.84 918.85 943.27 0.0M
2023-07-07 908.37 931.51 908.06 921.59 0.0M
2023-07-06 939.40 939.40 905.74 906.96 0.0M
2023-07-05 936.93 952.08 934.60 946.90 0.0M
2023-07-03 939.31 948.46 933.40 938.64 0.0M
2023-06-30 933.12 945.90 927.85 940.97 0.0M
2023-06-29 937.42 949.83 926.47 929.12 0.0M
2023-06-28 945.54 949.12 935.81 939.27 0.0M
2023-06-27 947.16 952.36 945.11 949.15 0.0M
2023-06-26 945.86 965.82 943.90 946.56 0.0M
2023-06-23 963.03 965.24 943.47 945.35 0.0M
2023-06-22 977.64 977.64 964.94 966.66 0.0M
2023-06-21 966.89 982.25 958.45 979.19 0.0M
2023-06-20 984.51 984.95 970.79 971.17 0.0M
2023-06-16 1,007.06 1,007.06 985.54 987.55 0.0M
2023-06-15 981.83 1,001.15 978.31 1,001.00 0.0M
2023-06-14 990.20 996.51 975.81 980.05 0.0M
2023-06-13 979.86 994.41 977.73 989.33 0.0M
2023-06-12 971.89 986.95 962.90 978.81 0.0M
2023-06-09 995.21 998.09 969.05 974.38 0.0M
2023-06-08 1,001.38 1,004.47 987.97 994.90 0.0M
2023-06-07 994.77 1,006.82 994.77 1,002.49 0.0M
2023-06-06 981.03 998.99 977.67 990.30 0.0M
2023-06-05 973.37 987.00 971.08 979.84 0.0M
2023-06-02 968.30 979.23 965.30 977.94 0.0M
2023-06-01 957.76 966.61 950.65 962.43 0.0M
2023-05-31 960.72 964.33 938.13 954.49 0.0M
2023-05-30 954.60 968.72 954.52 965.39 0.0M
2023-05-26 944.54 950.28 935.03 948.49 0.0M
2023-05-25 949.98 951.63 933.52 940.51 0.0M
2023-05-24 952.20 955.20 941.42 951.39 0.0M
2023-05-23 947.12 972.52 947.12 955.39 0.0M
2023-05-22 932.21 949.30 929.85 948.96 0.0M
2023-05-19 954.39 956.80 922.98 927.40 0.0M
2023-05-18 949.84 950.39 936.56 947.82 0.0M
2023-05-17 952.94 956.90 943.38 955.25 0.0M
2023-05-16 967.90 968.24 946.32 947.39 0.0M
2023-05-15 960.39 971.94 949.05 967.00 0.0M
2023-05-12 953.39 967.27 942.50 953.52 0.0M
2023-05-11 942.54 950.58 935.07 946.87 0.0M
2023-05-10 954.86 963.46 939.39 948.45 0.0M
2023-05-09 939.54 951.57 932.80 948.57 0.0M
2023-05-08 959.12 962.62 943.29 943.57 0.0M
2023-05-05 932.37 959.32 931.81 952.30 0.0M
2023-05-04 948.95 948.95 914.83 925.50 0.0M
2023-05-03 946.38 962.39 940.78 944.74 0.0M
2023-05-02 955.58 956.60 936.83 943.65 0.0M
2023-05-01 974.50 979.33 958.11 958.11 0.0M
2023-04-28 975.28 978.64 965.87 976.59 0.0M
2023-04-27 969.56 983.04 965.25 977.98 0.0M
2023-04-26 972.72 972.72 945.91 950.57 0.0M
2023-04-25 1,003.47 1,008.45 979.28 980.08 0.0M
2023-04-24 999.53 1,012.08 994.03 1,008.28 0.0M
2023-04-21 995.04 1,010.51 991.15 999.58 0.0M
2023-04-20 958.14 989.77 958.14 987.73 0.0M
2023-04-19 969.54 971.39 959.69 966.33 0.0M
2023-04-18 995.87 995.87 964.47 972.76 0.0M
2023-04-17 981.45 999.21 980.21 994.72 0.0M
2023-04-14 988.48 989.15 967.83 979.00 0.0M
2023-04-13 974.08 994.77 969.68 990.98 0.0M
2023-04-12 985.13 990.18 971.84 972.52 0.0M
2023-04-11 968.08 985.74 967.54 980.36 0.0M
2023-04-10 957.52 972.64 955.50 972.00 0.0M
2023-04-06 971.02 971.10 954.75 960.71 0.0M
2023-04-05 961.52 968.60 952.09 967.04 0.0M
2023-04-04 969.49 971.99 952.85 962.04 0.0M
2023-04-03 985.68 986.15 961.32 968.87 0.0M
2023-03-31 962.51 979.32 960.63 976.61 0.0M
2023-03-30 965.61 983.16 956.05 960.39 0.0M
2023-03-29 942.06 957.07 938.05 955.78 0.0M
2023-03-28 939.32 943.73 930.03 935.15 0.0M
2023-03-27 931.78 943.12 926.98 940.12 0.0M
2023-03-24 907.47 924.15 900.60 922.75 0.0M
2023-03-23 913.05 940.19 902.37 909.60 0.0M
2023-03-22 936.71 936.74 910.08 910.40 0.0M
2023-03-21 930.44 949.09 930.44 939.12 0.0M
2023-03-20 920.46 935.74 911.77 921.88 0.0M
2023-03-17 946.26 947.38 904.21 918.29 0.0M
2023-03-16 955.53 965.86 942.69 963.35 0.0M
2023-03-15 968.64 968.64 953.10 963.11 0.0M
2023-03-14 1,015.86 1,034.01 996.24 1,007.70 0.0M
2023-03-13 974.17 1,012.96 964.05 996.04 0.0M
2023-03-10 1,004.81 1,006.54 966.18 979.51 0.0M
2023-03-09 1,026.14 1,038.54 1,005.21 1,006.81 0.0M
2023-03-08 1,035.77 1,037.27 1,015.05 1,025.65 0.0M
2023-03-07 1,042.33 1,047.98 1,028.57 1,032.47 0.0M
2023-03-06 1,033.16 1,048.77 1,033.16 1,040.92 0.0M
2023-03-03 1,012.12 1,038.42 1,008.80 1,032.83 0.0M
2023-03-02 1,010.90 1,010.90 995.50 1,008.92 0.0M
2023-03-01 1,013.69 1,029.18 1,005.12 1,015.55 0.0M
2023-02-28 999.09 1,015.63 998.74 1,011.16 0.0M
2023-02-27 998.92 1,016.76 992.98 1,008.92 0.0M
2023-02-24 980.41 996.75 976.52 991.17 0.0M
2023-02-23 1,024.70 1,028.28 980.50 998.47 0.0M
2023-02-22 1,036.82 1,039.55 1,017.72 1,030.81 0.0M
2023-02-21 1,057.21 1,062.38 1,030.50 1,034.32 0.0M
2023-02-17 1,073.53 1,074.18 1,059.40 1,070.79 0.0M
2023-02-16 1,071.34 1,086.47 1,066.32 1,069.61 0.0M
2023-02-15 1,065.97 1,087.61 1,060.96 1,087.46 0.0M
2023-02-14 1,072.30 1,077.08 1,057.48 1,069.05 0.0M
2023-02-13 1,062.03 1,075.68 1,056.63 1,075.26 0.0M
2023-02-10 1,046.36 1,067.10 1,041.95 1,060.02 0.0M
2023-02-09 1,075.92 1,080.53 1,047.81 1,047.96 0.0M
2023-02-08 1,085.05 1,090.26 1,068.44 1,069.98 0.0M
2023-02-07 1,083.38 1,092.70 1,067.87 1,089.90 0.0M
2023-02-06 1,092.72 1,095.38 1,081.45 1,089.31 0.0M
2023-02-03 1,117.65 1,117.71 1,092.07 1,097.77 0.0M
2023-02-02 1,122.85 1,130.91 1,103.56 1,127.49 0.0M
2023-02-01 1,098.98 1,123.18 1,081.77 1,112.33 0.0M
2023-01-31 1,078.62 1,101.39 1,077.12 1,100.93 0.0M
2023-01-30 1,083.24 1,097.24 1,072.81 1,073.27 0.0M
2023-01-27 1,076.90 1,100.89 1,074.61 1,093.12 0.0M
2023-01-26 1,084.46 1,088.46 1,066.56 1,080.67 0.0M
2023-01-25 1,095.75 1,095.98 1,067.28 1,085.77 0.0M
2023-01-24 1,100.51 1,111.05 1,088.28 1,105.29 0.0M
2023-01-23 1,078.20 1,107.61 1,073.44 1,099.19 0.0M
2023-01-20 1,078.54 1,083.16 1,052.70 1,080.44 0.0M
2023-01-19 1,114.60 1,114.95 1,066.12 1,072.77 0.0M
2023-01-18 1,132.51 1,142.39 1,111.45 1,117.28 0.0M
2023-01-17 1,118.13 1,136.48 1,117.42 1,121.71 0.0M
2023-01-13 1,102.39 1,116.79 1,099.32 1,113.81 0.0M
2023-01-12 1,086.26 1,110.87 1,075.48 1,107.90 0.0M
2023-01-11 1,055.88 1,083.60 1,053.41 1,082.70 0.0M
2023-01-10 1,023.99 1,051.83 1,017.82 1,051.47 0.0M
2023-01-09 1,026.78 1,036.32 1,022.99 1,023.10 0.0M
2023-01-06 1,017.89 1,034.32 1,011.01 1,023.79 0.0M
2023-01-05 1,014.81 1,018.18 1,001.12 1,003.97 0.0M
2023-01-04 1,021.10 1,034.37 1,014.44 1,023.94 0.0M
2023-01-03 1,031.42 1,043.96 1,003.80 1,014.17 0.0M