Hot Features
프리미엄
ISE Cyber Security TR (HXRTR)
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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 835.79958 | 7.72 | 0.93 | 827.79563 | 844.12476 | 827.46393 | 0 |
| 1738879200 | 828.07484 | -5.52 | -0.66 | 832.21044 | 834.27972 | 824.31629 | 0 |
| 1738792800 | 833.59817 | 18.72 | 2.30 | 816.49141 | 833.63526 | 816.24445 | 0 |
| 1738706400 | 814.87354 | 14.72 | 1.84 | 800.39213 | 815.89168 | 800.17456 | 0 |
| 1738620000 | 800.14963 | -6.51 | -0.81 | 805.6393 | 806.82034 | 787.89113 | 0 |
| 1738360800 | 806.65543 | -3.6 | -0.44 | 810.381 | 818.57443 | 804.92031 | 0 |
| 1738274400 | 810.25057 | 12.54 | 1.57 | 797.62886 | 819.67292 | 797.60796 | 0 |
| 1738188000 | 797.70781 | -6.93 | -0.86 | 805.54469 | 805.87334 | 792.83995 | 0 |
| 1738101600 | 804.64224 | 23.69 | 3.03 | 780.94861 | 805.28788 | 779.82186 | 0 |
| 1738015200 | 780.95469 | -10.22 | -1.29 | 791.12029 | 794.73514 | 774.36796 | 0 |
| 1737756000 | 791.17497 | 0.4 | 0.05 | 792.15489 | 797.32061 | 789.39675 | 0 |
| 1737669600 | 790.77771 | 3.58 | 0.45 | 787.01592 | 791.07306 | 779.72285 | 0 |
| 1737583200 | 787.1993 | 3.87 | 0.49 | 783.70116 | 790.13528 | 783.69109 | 0 |
| 1737496800 | 783.33152 | 13.35 | 1.73 | 770.19693 | 785.64848 | 769.78195 | 0 |
| 1737151200 | 769.98577 | -0.64 | -0.08 | 770.33359 | 781.44542 | 768.99738 | 0 |
| 1737064800 | 770.62112 | 6.01 | 0.79 | 765.42019 | 774.26435 | 763.91726 | 0 |
| 1736978400 | 764.60966 | 13.09 | 1.74 | 751.94302 | 767.32232 | 751.42185 | 0 |
| 1736892000 | 751.52084 | 7.33 | 0.98 | 745.59228 | 755.01946 | 745.23306 | 0 |
| 1736805600 | 744.19277 | -5.44 | -0.73 | 749.2925 | 749.31723 | 737.9137 | 0 |
| 1736546400 | 749.63128 | -7.97 | -1.05 | 756.87447 | 757.10297 | 742.08512 | 0 |
| 1736373600 | 757.60053 | -1.24 | -0.16 | 758.61869 | 758.80076 | 745.31443 | 0 |
| 1736287200 | 758.83938 | -8.67 | -1.13 | 768.43197 | 773.69194 | 755.25894 | 0 |
| 1736200800 | 767.51213 | 3.18 | 0.42 | 762.39671 | 774.02607 | 762.29579 | 0 |
| 1735941600 | 764.33259 | 5.94 | 0.78 | 758.74948 | 764.53653 | 758.05102 | 0 |
| 1735855200 | 758.38916 | 1.46 | 0.19 | 757.65033 | 771.96166 | 754.06276 | 0 |
| 1735682400 | 756.92726 | -3.77 | -0.50 | 761.29618 | 764.23845 | 754.47545 | 0 |
| 1735596000 | 760.69613 | -7.49 | -0.97 | 767.22795 | 767.61266 | 752.20783 | 0 |
| 1735336800 | 768.18586 | -6.6 | -0.85 | 775.99127 | 776.34282 | 759.44783 | 0 |
| 1735250400 | 774.78914 | 3.47 | 0.45 | 771.87442 | 775.85545 | 767.58579 | 0 |
| 1735077600 | 771.31599 | 7.29 | 0.95 | 763.53965 | 771.53516 | 762.90835 | 0 |
| 1734991200 | 764.02919 | 2.86 | 0.38 | 761.48247 | 765.34424 | 758.02171 | 0 |
| 1734732000 | 761.17131 | 12.32 | 1.64 | 748.35366 | 767.9574 | 740.85161 | 0 |
| 1734645600 | 748.85419 | -2.25 | -0.30 | 749.28878 | 760.549 | 745.82749 | 0 |
| 1734559200 | 751.10219 | -35.74 | -4.54 | 786.00296 | 788.8081 | 745.74356 | 0 |
| 1734472800 | 786.84312 | -3.89 | -0.49 | 789.71526 | 792.27845 | 784.71037 | 0 |
| 1734386400 | 790.73586 | 20.22 | 2.62 | 769.48995 | 790.74551 | 769.03886 | 0 |
| 1734127200 | 770.51817 | -5.25 | -0.68 | 775.33385 | 779.7857 | 767.14464 | 0 |
| 1734040800 | 775.76969 | 5.97 | 0.78 | 770.55772 | 776.96442 | 766.63368 | 0 |
| 1733954400 | 769.79535 | 6.69 | 0.88 | 763.30063 | 772.47778 | 762.80209 | 0 |
| 1733868000 | 763.10055 | -13.69 | -1.76 | 773.76661 | 774.10645 | 759.83441 | 0 |
| 1733781600 | 776.79073 | 6.57 | 0.85 | 774.22126 | 783.38732 | 771.57535 | 0 |
| 1733522400 | 770.22507 | 13.05 | 1.72 | 757.10684 | 774.95793 | 755.93448 | 0 |
| 1733436000 | 757.17665 | -5.76 | -0.76 | 763.60013 | 763.94524 | 756.69712 | 0 |
| 1733349600 | 762.93797 | 14 | 1.87 | 748.6349 | 765.2343 | 748.49896 | 0 |
| 1733263200 | 748.93657 | -1.66 | -0.22 | 750.32464 | 750.44204 | 743.36519 | 0 |
| 1733176800 | 750.59482 | 9.28 | 1.25 | 741.26926 | 753.38857 | 740.6386 | 0 |
| 1732917600 | 741.3158 | 3.45 | 0.47 | 736.59298 | 742.46714 | 735.8302 | 0 |
| 1732744800 | 737.86424 | -2.99 | -0.40 | 743.12034 | 744.63868 | 734.40558 | 0 |
| 1732658400 | 740.85332 | 4.02 | 0.55 | 737.92053 | 741.28491 | 736.10235 | 0 |
| 1732572000 | 736.83112 | 4.76 | 0.65 | 731.36439 | 740.96748 | 731.31506 | 0 |
| 1732312800 | 732.07136 | 5.69 | 0.78 | 726.621 | 733.41031 | 725.95698 | 0 |
| 1732226400 | 726.38456 | 21.09 | 2.99 | 705.44426 | 727.26811 | 705.24841 | 0 |
| 1732140000 | 705.29033 | 1.63 | 0.23 | 701.9724 | 705.60689 | 694.79989 | 0 |
| 1732053600 | 703.6579 | 4.65 | 0.66 | 700.49732 | 703.95754 | 693.93157 | 0 |
| 1731967200 | 699.01189 | -1.33 | -0.19 | 699.98588 | 703.67122 | 697.87208 | 0 |
| 1731708000 | 700.34074 | -16.39 | -2.29 | 716.10427 | 716.89553 | 698.06535 | 0 |
| 1731621600 | 716.7357 | -15.42 | -2.11 | 730.91897 | 731.68489 | 715.96794 | 0 |
| 1731535200 | 732.15664 | 1.34 | 0.18 | 731.06703 | 742.33655 | 730.40633 | 0 |
| 1731448800 | 730.8187 | -2.57 | -0.35 | 732.54472 | 733.02806 | 725.65222 | 0 |
| 1731362400 | 733.38891 | 7.81 | 1.08 | 726.69191 | 736.59017 | 726.33905 | 0 |
