Hot Features
프리미엄
ISE Clean Edge Global Wind Energy (GWE)
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 |
|---|---|---|---|---|---|---|---|
| 1742331600 | 200.34972 | 0.92 | 0.46 | 199.23686 | 201.50559 | 199.22885 | 0 |
| 1742245200 | 199.43017 | 4.34 | 2.23 | 195.8733 | 199.63611 | 195.63407 | 0 |
| 1741986000 | 195.08807 | 2 | 1.04 | 193.19523 | 195.87269 | 192.13274 | 0 |
| 1741899600 | 193.0879 | -1.04 | -0.54 | 193.53648 | 193.88598 | 192.79304 | 0 |
| 1741813200 | 194.13103 | 0.57 | 0.29 | 193.46482 | 194.50776 | 192.81211 | 0 |
| 1741726800 | 193.56306 | 1.64 | 0.85 | 191.71414 | 194.4185 | 191.67389 | 0 |
| 1741640400 | 191.92394 | -2.38 | -1.22 | 193.63945 | 194.36972 | 191.36766 | 0 |
| 1741384800 | 194.30412 | 0.57 | 0.29 | 193.34902 | 194.34119 | 192.34736 | 0 |
| 1741298400 | 193.73505 | 1.74 | 0.91 | 193.66435 | 194.81994 | 192.97767 | 0 |
| 1741212000 | 191.99734 | 5.09 | 2.72 | 189.87963 | 192.62508 | 189.87204 | 0 |
| 1741125600 | 186.91014 | -2.82 | -1.48 | 188.9192 | 189.37345 | 186.35929 | 0 |
| 1741039200 | 189.72695 | -0.31 | -0.17 | 190.52288 | 191.95447 | 189.1154 | 0 |
| 1740780000 | 190.04188 | 0.37 | 0.20 | 188.60082 | 190.04188 | 187.76387 | 0 |
| 1740693600 | 189.66997 | -3.91 | -2.02 | 190.88754 | 192.33681 | 189.49596 | 0 |
| 1740607200 | 193.58453 | 2.21 | 1.15 | 192.31329 | 194.26677 | 191.89891 | 0 |
| 1740520800 | 191.37765 | 2.63 | 1.39 | 188.28425 | 192.25109 | 188.20418 | 0 |
| 1740434400 | 188.75121 | 1.03 | 0.55 | 188.37763 | 190.42732 | 187.51785 | 0 |
| 1740175200 | 187.721 | -1.1 | -0.58 | 189.05801 | 189.43937 | 187.51105 | 0 |
| 1740088800 | 188.82041 | 0.65 | 0.34 | 189.01783 | 189.70138 | 187.92742 | 0 |
| 1740002400 | 188.1748 | -0.67 | -0.35 | 189.7532 | 189.94716 | 187.61157 | 0 |
| 1739916000 | 188.84381 | 0.39 | 0.21 | 188.53782 | 188.85084 | 187.86098 | 0 |
| 1739570400 | 188.45514 | 1.14 | 0.61 | 188.41122 | 188.83992 | 187.61394 | 0 |
| 1739484000 | 187.31832 | 2.69 | 1.46 | 185.94535 | 187.75657 | 185.68343 | 0 |
| 1739397600 | 184.62442 | -1.16 | -0.63 | 185.40524 | 186.21458 | 183.20345 | 0 |
| 1739311200 | 185.78922 | -0.46 | -0.25 | 185.7623 | 186.64136 | 185.14276 | 0 |
| 1739224800 | 186.24952 | 0.19 | 0.10 | 185.88017 | 186.35093 | 185.11668 | 0 |
| 1738965600 | 186.05763 | -1.2 | -0.64 | 187.88473 | 188.09702 | 185.62583 | 0 |
| 1738879200 | 187.26214 | 0.92 | 0.49 | 186.24682 | 188.04357 | 186.11738 | 0 |
| 1738792800 | 186.34212 | 3.55 | 1.94 | 182.63796 | 186.61697 | 182.39096 | 0 |
| 1738706400 | 182.78848 | 1.95 | 1.08 | 180.99763 | 183.08385 | 180.84242 | 0 |
| 1738620000 | 180.83555 | -4.53 | -2.45 | 180.64687 | 181.74347 | 179.28401 | 0 |
| 1738360800 | 185.36997 | -0.27 | -0.14 | 185.27912 | 186.43808 | 184.84329 | 0 |
| 1738274400 | 185.63693 | 3.06 | 1.68 | 183.0588 | 186.03538 | 182.98657 | 0 |
| 1738188000 | 182.5735 | 0.96 | 0.53 | 182.31155 | 183.47123 | 182.05447 | 0 |
| 1738101600 | 181.61598 | -0.72 | -0.39 | 181.54449 | 183.85551 | 180.66923 | 0 |
| 1738015200 | 182.33147 | -5.03 | -2.69 | 185.16497 | 185.73864 | 181.61477 | 0 |
| 1737756000 | 187.36499 | 1.41 | 0.76 | 187.95699 | 188.18526 | 186.92053 | 0 |
| 1737669600 | 185.95125 | 1.33 | 0.72 | 184.86345 | 186.71706 | 184.37974 | 0 |
| 1737583200 | 184.61637 | -2.27 | -1.22 | 187.23346 | 187.69831 | 184.53245 | 0 |
| 1737496800 | 186.89076 | -0.7 | -0.37 | 185.2875 | 187.30509 | 184.53675 | 0 |
| 1737151200 | 187.59311 | 1.68 | 0.91 | 187.15158 | 188.08001 | 186.68786 | 0 |
| 1737064800 | 185.90834 | -0.15 | -0.08 | 186.0456 | 186.22156 | 184.34005 | 0 |
| 1736978400 | 186.05808 | 3.66 | 2.00 | 183.68516 | 187.1527 | 183.2344 | 0 |
| 1736892000 | 182.40124 | 2.22 | 1.23 | 181.62563 | 182.60062 | 181.03476 | 0 |
| 1736805600 | 180.18167 | -0.81 | -0.45 | 180.53022 | 181.11072 | 179.24466 | 0 |
| 1736546400 | 180.99381 | -4.39 | -2.37 | 184.02445 | 184.46837 | 180.15916 | 0 |
| 1736373600 | 185.38374 | -5.35 | -2.81 | 188.14977 | 188.30207 | 184.70219 | 0 |
| 1736287200 | 190.73831 | -1.07 | -0.56 | 191.89365 | 192.54062 | 190.13645 | 0 |
| 1736200800 | 191.80715 | 1.38 | 0.72 | 191.02425 | 192.19315 | 190.28674 | 0 |
| 1735941600 | 190.42778 | 2.5 | 1.33 | 188.09947 | 190.66361 | 187.92376 | 0 |
| 1735855200 | 187.93117 | 1.49 | 0.80 | 187.32314 | 188.48972 | 186.80041 | 0 |
| 1735682400 | 186.44606 | 0.25 | 0.13 | 186.40755 | 187.23351 | 186.30332 | 0 |
| 1735596000 | 186.19726 | -1.24 | -0.66 | 187.18428 | 187.5691 | 185.57957 | 0 |
| 1735336800 | 187.43767 | -1.33 | -0.70 | 188.48294 | 188.87547 | 186.98778 | 0 |
| 1735250400 | 188.76304 | 0.15 | 0.08 | 188.65637 | 189.01079 | 188.31824 | 0 |
| 1735077600 | 188.61413 | 0.66 | 0.35 | 188.12999 | 188.78826 | 188.00521 | 0 |
| 1734991200 | 187.95526 | 0.82 | 0.44 | 187.2783 | 188.20178 | 187.05326 | 0 |
| 1734732000 | 187.13516 | 0.76 | 0.41 | 185.31155 | 188.03937 | 184.97259 | 0 |
| 1734645600 | 186.37572 | -3.57 | -1.88 | 186.84451 | 187.5726 | 186.27339 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
