Hot Features
프리미엄
ISE Clean Edge Water (HHO)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 435.935 | 3.64 | 0.84 | 433.47609 | 436.29346 | 433.18861 | 0 |
| 1732226400 | 432.29275 | 5.26 | 1.23 | 427.56657 | 433.25617 | 427.18609 | 0 |
| 1732140000 | 427.03478 | 1.61 | 0.38 | 425.97816 | 427.07499 | 423.76337 | 0 |
| 1732053600 | 425.42319 | -1.33 | -0.31 | 423.26631 | 426.42325 | 422.92263 | 0 |
| 1731967200 | 426.75424 | 0.99 | 0.23 | 424.9187 | 428.34196 | 424.9187 | 0 |
| 1731708000 | 425.76189 | -2.62 | -0.61 | 428.77037 | 428.93893 | 424.68634 | 0 |
| 1731621600 | 428.38169 | -7.18 | -1.65 | 434.38298 | 434.66057 | 428.2515 | 0 |
| 1731535200 | 435.55884 | 0.48 | 0.11 | 435.48922 | 438.15379 | 435.22547 | 0 |
| 1731448800 | 435.07753 | -4.16 | -0.95 | 438.43241 | 439.35742 | 434.57976 | 0 |
| 1731362400 | 439.23254 | 2.83 | 0.65 | 438.44406 | 441.15362 | 438.22155 | 0 |
| 1731103200 | 436.4004 | -2.8 | -0.64 | 438.69324 | 438.96345 | 435.67423 | 0 |
| 1731016800 | 439.19885 | -3.05 | -0.69 | 442.46898 | 442.73837 | 438.37751 | 0 |
| 1730930400 | 442.25165 | 10.49 | 2.43 | 438.03293 | 442.94905 | 437.93346 | 0 |
| 1730844000 | 431.76633 | 7.26 | 1.71 | 424.4545 | 431.83192 | 424.09363 | 0 |
| 1730757600 | 424.51044 | 2.5 | 0.59 | 422.80588 | 426.49307 | 422.64009 | 0 |
| 1730494800 | 422.00661 | 4.13 | 0.99 | 419.80684 | 424.75931 | 419.67959 | 0 |
| 1730408400 | 417.87803 | -6.71 | -1.58 | 423.47201 | 423.57339 | 417.76951 | 0 |
| 1730322000 | 424.58323 | 1.4 | 0.33 | 423.36099 | 426.72401 | 423.26096 | 0 |
| 1730235600 | 423.18135 | -1.91 | -0.45 | 421.29083 | 423.92256 | 420.10601 | 0 |
| 1730149200 | 425.09606 | 2.85 | 0.67 | 425.7174 | 427.72913 | 425.00452 | 0 |
| 1729890000 | 422.24691 | -2.49 | -0.59 | 426.96272 | 427.18004 | 421.53873 | 0 |
| 1729803600 | 424.73627 | -2.81 | -0.66 | 427.92716 | 428.62481 | 424.69346 | 0 |
| 1729717200 | 427.55001 | -1.03 | -0.24 | 427.30053 | 429.41333 | 424.9529 | 0 |
| 1729630800 | 428.57719 | -2.15 | -0.50 | 429.35285 | 430.16732 | 428.10943 | 0 |
| 1729544400 | 430.72408 | -3.56 | -0.82 | 433.69573 | 434.25331 | 429.50475 | 0 |
| 1729285200 | 434.28262 | 0.33 | 0.08 | 435.1573 | 435.26996 | 433.4275 | 0 |
| 1729198800 | 433.953 | -3.43 | -0.78 | 438.09758 | 438.41068 | 432.69467 | 0 |
| 1729112400 | 437.38254 | 1.23 | 0.28 | 437.40882 | 439.98845 | 436.76719 | 0 |
| 1729026000 | 436.14982 | 0.15 | 0.03 | 436.7034 | 440.19284 | 436.09084 | 0 |
| 1728939600 | 436.00239 | 3.66 | 0.85 | 433.07394 | 436.40557 | 432.36782 | 0 |
| 1728680400 | 432.34476 | 5.14 | 1.20 | 427.838 | 432.55516 | 427.12875 | 0 |
| 1728594000 | 427.208 | -3.63 | -0.84 | 427.64494 | 428.0124 | 426.21135 | 0 |
| 1728507600 | 430.83323 | 1.88 | 0.44 | 429.28942 | 432.65061 | 429.12598 | 0 |
| 1728421200 | 428.95262 | 1.25 | 0.29 | 429.09188 | 429.59446 | 427.64311 | 0 |
| 1728334800 | 427.70402 | -2.1 | -0.49 | 427.32242 | 428.56054 | 426.08839 | 0 |
| 1728075600 | 429.80003 | 1.52 | 0.35 | 431.18243 | 431.18243 | 427.39583 | 0 |
| 1727989200 | 428.28258 | -2.26 | -0.53 | 429.07207 | 430.00445 | 426.96122 | 0 |
| 1727902800 | 430.54528 | -1.18 | -0.27 | 429.80844 | 431.76387 | 428.74675 | 0 |
| 1727816400 | 431.72366 | -3.7 | -0.85 | 435.3345 | 435.37864 | 430.1065 | 0 |
| 1727730000 | 435.42574 | 0.81 | 0.19 | 433.75769 | 435.76934 | 431.27352 | 0 |
| 1727470800 | 434.61769 | 2.43 | 0.56 | 434.74668 | 438.05713 | 433.57304 | 0 |
| 1727384400 | 432.1867 | 5.03 | 1.18 | 430.53104 | 432.58523 | 430.30856 | 0 |
| 1727298000 | 427.15759 | -3.02 | -0.70 | 431.23155 | 431.34176 | 426.74096 | 0 |
| 1727211600 | 430.17609 | -0.12 | -0.03 | 430.52789 | 432.11034 | 430.03633 | 0 |
| 1727125200 | 430.29266 | 2.15 | 0.50 | 430.33213 | 431.51472 | 428.48659 | 0 |
| 1726866000 | 428.14124 | -4.8 | -1.11 | 431.23832 | 431.31178 | 427.31899 | 0 |
| 1726779600 | 432.9398 | 7.85 | 1.85 | 431.58813 | 433.00157 | 429.99881 | 0 |
| 1726693200 | 425.09421 | -0.62 | -0.15 | 426.12368 | 430.30114 | 423.87241 | 0 |
| 1726606800 | 425.71426 | 2.45 | 0.58 | 425.42019 | 427.89931 | 424.66218 | 0 |
| 1726520400 | 423.26682 | 4.19 | 1.00 | 421.17805 | 423.63214 | 420.75984 | 0 |
| 1726261200 | 419.07202 | 5.21 | 1.26 | 416.16122 | 420.08223 | 415.8788 | 0 |
| 1726174800 | 413.8653 | 2.53 | 0.62 | 411.45235 | 413.87559 | 408.93779 | 0 |
| 1726088400 | 411.33137 | -0.68 | -0.17 | 410.78132 | 411.59625 | 403.01152 | 0 |
| 1726002000 | 412.01274 | 2.72 | 0.66 | 410.39773 | 412.07324 | 409.0933 | 0 |
| 1725915600 | 409.29207 | 3.31 | 0.81 | 407.98609 | 411.08691 | 407.62784 | 0 |
| 1725656400 | 405.98578 | -4.81 | -1.17 | 411.01746 | 412.94786 | 405.71809 | 0 |
| 1725570000 | 410.79738 | -2.89 | -0.70 | 413.90927 | 414.08671 | 409.65164 | 0 |
| 1725483600 | 413.69212 | -4.62 | -1.10 | 416.7896 | 416.7896 | 412.50198 | 0 |
| 1725397200 | 418.30866 | -10.11 | -2.36 | 425.49741 | 426.67661 | 417.02114 | 0 |
| 1725051600 | 428.41387 | 3.12 | 0.73 | 426.63553 | 428.53763 | 423.39331 | 0 |
| 1724965200 | 425.29264 | 1.72 | 0.41 | 425.54653 | 427.86697 | 423.58573 | 0 |
| 1724878800 | 423.56803 | -1.28 | -0.30 | 425.03126 | 426.29932 | 422.92266 | 0 |
| 1724792400 | 424.85157 | -2.29 | -0.54 | 425.72624 | 425.86144 | 423.18272 | 0 |
| 1724706000 | 427.14206 | 0.25 | 0.06 | 429.00878 | 430.08701 | 426.8412 | 0 |
