Hot Features
프리미엄
Horizon Kinetics Energy and Remediation ETF (NVIR)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.569 | -5.0015938795 | 31.37 | 31.37 | 29.6923 | 212 | 30.51127853 | SP |
| 4 | -3.359 | -10.1296743064 | 33.16 | 33.69 | 29.6923 | 427 | 31.73801097 | SP |
| 12 | 0.8127 | 2.80354487845 | 28.9883 | 33.69 | 28.9883 | 579 | 30.44329842 | SP |
| 26 | 1.6419 | 5.83079714906 | 28.1591 | 33.69 | 27.4428 | 471 | 29.70089012 | SP |
| 52 | 3.311 | 12.4990562476 | 26.49 | 33.69 | 24.8 | 477 | 28.43623605 | SP |
| 156 | 4.831 | 19.34721666 | 24.97 | 33.69 | 21.65 | 1027 | 26.84278929 | SP |
| 260 | 4.831 | 19.34721666 | 24.97 | 33.69 | 21.65 | 1027 | 26.84278929 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 29.801 | 0.11 | 0.37 | 29.55 | 29.801 | 29.55 | 166 |
| 1734651000 | 29.6923 | -0.16 | -0.54 | 29.85 | 29.85 | 29.6923 | 278 |
| 1734564600 | 29.8537 | -0.91 | -2.97 | 31.07 | 31.07 | 29.8537 | 176 |
| 1734478200 | 30.7669 | -0.28 | -0.91 | 30.7669 | 30.7669 | 30.7669 | 25 |
| 1734391800 | 31.0495 | -0.2 | -0.64 | 31.07 | 31.07 | 31.0495 | 466 |
| 1734132600 | 31.2481 | -0.22 | -0.70 | 31.37 | 31.37 | 31.2481 | 117 |
| 1734046200 | 31.4684 | -0.26 | -0.82 | 31.44 | 31.4684 | 31.44 | 179 |
| 1733959800 | 31.73 | 0.17 | 0.53 | 31.75 | 31.78 | 31.73 | 257 |
| 1733873400 | 31.5639 | -0.1 | -0.32 | 31.68 | 31.79 | 31.5639 | 3872 |
| 1733787000 | 31.6651 | -0.08 | -0.26 | 31.98 | 31.98 | 31.6651 | 4 |
| 1733527800 | 31.7489 | -0.45 | -1.40 | 32.189999 | 32.189999 | 31.7489 | 34 |
| 1733441400 | 32.1988 | 0.08 | 0.24 | 32.34 | 32.34 | 32.1988 | 458 |
| 1733355000 | 32.1203 | -0.58 | -1.77 | 32.7 | 32.7 | 32 | 358 |
| 1733268600 | 32.6998 | 0.27 | 0.82 | 32.6998 | 32.6998 | 32.6998 | 64 |
| 1733182200 | 32.4348 | -0.44 | -1.32 | 33.159999 | 33.159999 | 32.31 | 660 |
| 1732917840 | 32.8703 | 0.13 | 0.38 | 32.799999 | 32.8703 | 32.799999 | 9 |
| 1732750200 | 32.7446 | 0.13 | 0.41 | 32.67 | 32.7446 | 32.67 | 75 |
| 1732663800 | 32.6102 | -0.06 | -0.18 | 32.689999 | 32.689999 | 32.5 | 11 |
| 1732577400 | 32.6682 | -0.82 | -2.45 | 33.57 | 33.69 | 32.6682 | 986 |
| 1732318200 | 33.4899 | 0.49 | 1.49 | 33.159999 | 33.4899 | 33.159999 | 83 |
| 1732231800 | 32.9977 | 0.53 | 1.63 | 32.96 | 32.9977 | 32.96 | 3 |
| 1732145400 | 32.467799 | 0.35 | 1.10 | 32.229999 | 32.467799 | 32.229999 | 809 |
| 1732059000 | 32.1159 | -0.05 | -0.16 | 32.009999 | 32.1159 | 32.009999 | 288 |
| 1731972600 | 32.1672 | 0.36 | 1.15 | 32.259999 | 32.259999 | 32.1672 | 37 |
| 1731713400 | 31.803 | -0.12 | -0.36 | 31.803 | 31.803 | 31.803 | 5 |
| 1731627000 | 31.9191 | -0.02 | -0.06 | 31.9191 | 31.9191 | 31.9191 | 84 |
| 1731540600 | 31.9395 | -0.09 | -0.28 | 32.06 | 32.06 | 31.9395 | 206 |
| 1731454200 | 32.0302 | -0.16 | -0.50 | 32.17 | 32.17 | 32.0302 | 12 |
| 1731367800 | 32.189999 | 0.37 | 1.17 | 32.189999 | 32.189999 | 32.189999 | 42 |
| 1731108600 | 31.8192 | 0.05 | 0.14 | 31.76 | 31.8192 | 31.76 | 523 |
| 1731022200 | 31.7737 | 0.14 | 0.46 | 31.3 | 31.7737 | 31.3 | 31 |
| 1730935800 | 31.6296 | 1.22 | 4.01 | 31.6296 | 31.6296 | 31.6296 | 6 |
| 1730849400 | 30.4106 | 0.38 | 1.27 | 29.43 | 30.4106 | 29.43 | 57 |
| 1730763000 | 30.028 | 0.62 | 2.12 | 29.55 | 30.17 | 29.55 | 30 |
| 1730500200 | 29.405 | -0.23 | -0.77 | 29.76 | 29.76 | 29.405 | 483 |
| 1730413800 | 29.6335 | -0.07 | -0.23 | 29.67 | 29.7 | 29.6335 | 469 |
| 1730327400 | 29.7013 | 0.47 | 1.62 | 29.4 | 29.7013 | 29.4 | 697 |
| 1730241000 | 29.2274 | -0.13 | -0.45 | 29.24 | 29.26 | 29.2274 | 352 |
| 1730154600 | 29.3582 | -0.23 | -0.79 | 29.3582 | 29.3582 | 29.3582 | 53 |
| 1729895400 | 29.5917 | 0.08 | 0.28 | 29.65 | 29.65 | 29.5917 | 317 |
| 1729809000 | 29.5096 | 0.11 | 0.36 | 29.44 | 29.53 | 29.44 | 323 |
| 1729722600 | 29.4023 | -0.18 | -0.62 | 29.52 | 29.52 | 29.4023 | 347 |
| 1729636200 | 29.5866 | -0.11 | -0.38 | 29.74 | 29.74 | 29.5866 | 277 |
| 1729549800 | 29.6983 | -0.11 | -0.37 | 29.82 | 30 | 29.6983 | 569 |
| 1729290600 | 29.81 | -0.17 | -0.57 | 29.85 | 29.85 | 29.81 | 665 |
| 1729204200 | 29.98 | -0.06 | -0.20 | 29.94 | 29.98 | 29.94 | 364 |
| 1729117800 | 30.0411 | 0.2 | 0.68 | 29.86 | 30.0411 | 29.86 | 774 |
| 1729031400 | 29.8395 | -0.76 | -2.49 | 30.33 | 30.33 | 29.8395 | 14609 |
| 1728945000 | 30.6002 | -0.05 | -0.16 | 30.48 | 30.6002 | 30.48 | 121 |
| 1728685800 | 30.65 | 0.3 | 0.99 | 30.65 | 30.65 | 30.65 | 1 |
| 1728599400 | 30.3509 | 0.11 | 0.35 | 30.382 | 30.39 | 30.3509 | 1962 |
| 1728513000 | 30.245 | 0.11 | 0.35 | 30.01 | 30.245 | 30.01 | 3 |
| 1728426600 | 30.1391 | -0.44 | -1.43 | 30.1391 | 30.1391 | 30.1391 | 2 |
| 1728340200 | 30.5774 | 0.19 | 0.62 | 30.5 | 30.5774 | 30.5 | 6 |
| 1728081000 | 30.3886 | 0.28 | 0.93 | 30.28 | 30.3886 | 30.23 | 949 |
| 1727994600 | 30.108 | 0.39 | 1.32 | 29.99 | 30.108 | 29.99 | 69 |
| 1727908200 | 29.7163 | 0.31 | 1.06 | 29.7163 | 29.7163 | 29.7163 | 9 |
| 1727821800 | 29.4043 | 0.32 | 1.10 | 29.35 | 29.4043 | 29.35 | 463 |
| 1727735400 | 29.0832 | 0.09 | 0.33 | 29.0832 | 29.0832 | 29.0832 | 2 |
| 1727476200 | 28.9883 | 0.42 | 1.48 | 28.9883 | 28.9883 | 28.9883 | 35 |
| 1727389800 | 28.5651 | -0.49 | -1.68 | 28.82 | 28.82 | 28.53 | 481 |
| 1727303400 | 29.0521 | -0.53 | -1.80 | 29.29 | 29.29 | 29.0521 | 697 |
| 1727217000 | 29.5845 | 0.2 | 0.70 | 29.61 | 29.61 | 29.5845 | 282 |
| 1727130600 | 29.38 | 0.28 | 0.96 | 29.11 | 29.38 | 29.11 | 283 |
