Hot Features
프리미엄
Horizon Kinetics ISE International Wealth Net TR (INWNTR)
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 |
|---|---|---|---|---|---|---|---|
| 1733954400 | 217.91833 | -0.13 | -0.06 | 217.50034 | 218.60019 | 217.22346 | 0 |
| 1733868000 | 218.04974 | -2.17 | -0.99 | 218.42499 | 218.66179 | 217.88072 | 0 |
| 1733781600 | 220.21945 | 1.78 | 0.82 | 219.75742 | 220.4251 | 219.53466 | 0 |
| 1733522400 | 218.43722 | 0.21 | 0.10 | 218.30699 | 219.44806 | 218.02739 | 0 |
| 1733436000 | 218.22786 | 1.52 | 0.70 | 217.36472 | 218.5838 | 217.1011 | 0 |
| 1733349600 | 216.71162 | 0.65 | 0.30 | 215.86533 | 217.03038 | 215.6392 | 0 |
| 1733263200 | 216.06466 | 2.29 | 1.07 | 215.42057 | 216.47692 | 215.40238 | 0 |
| 1733176800 | 213.77233 | -0.68 | -0.32 | 213.76664 | 214.75145 | 213.28246 | 0 |
| 1732917600 | 214.45295 | 1.35 | 0.63 | 214.3694 | 214.9909 | 213.6578 | 0 |
| 1732744800 | 213.10235 | 2.37 | 1.12 | 212.11232 | 213.47246 | 211.58799 | 0 |
| 1732658400 | 210.73229 | -1.01 | -0.48 | 210.59219 | 212.2962 | 210.41321 | 0 |
| 1732572000 | 211.74697 | 2.25 | 1.07 | 211.31748 | 212.34285 | 210.66574 | 0 |
| 1732312800 | 209.49922 | -0.24 | -0.12 | 209.86823 | 210.22883 | 208.15125 | 0 |
| 1732226400 | 209.74288 | -0.3 | -0.14 | 209.98123 | 210.09183 | 209.07183 | 0 |
| 1732140000 | 210.04485 | -2.15 | -1.01 | 211.83647 | 212.10011 | 209.93119 | 0 |
| 1732053600 | 212.19629 | 0.4 | 0.19 | 212.83442 | 212.96716 | 210.47385 | 0 |
| 1731967200 | 211.79473 | 0.26 | 0.12 | 211.94613 | 212.42119 | 210.91171 | 0 |
| 1731708000 | 211.53334 | -1.06 | -0.50 | 211.53646 | 212.92226 | 211.31472 | 0 |
| 1731621600 | 212.59353 | 0.15 | 0.07 | 210.99578 | 212.82527 | 210.57577 | 0 |
| 1731535200 | 212.44787 | -1.45 | -0.68 | 213.03451 | 214.04911 | 211.53036 | 0 |
| 1731448800 | 213.89446 | -4.07 | -1.87 | 215.87485 | 215.9513 | 213.46686 | 0 |
| 1731362400 | 217.96237 | -1.8 | -0.82 | 218.74788 | 219.05004 | 217.89366 | 0 |
| 1731103200 | 219.76206 | -1.43 | -0.65 | 220.32377 | 220.94061 | 218.90025 | 0 |
| 1731016800 | 221.19558 | 3.54 | 1.63 | 219.11995 | 221.60333 | 219.0843 | 0 |
| 1730930400 | 217.65255 | -3.58 | -1.62 | 219.77828 | 221.25984 | 216.80525 | 0 |
| 1730844000 | 221.23422 | 0.64 | 0.29 | 220.54864 | 221.83397 | 220.54516 | 0 |
| 1730757600 | 220.59256 | 0.76 | 0.34 | 220.72404 | 221.71777 | 220.20311 | 0 |
| 1730494800 | 219.83424 | -0.32 | -0.14 | 219.35039 | 220.68024 | 219.0779 | 0 |
| 1730408400 | 220.15155 | -1.48 | -0.67 | 221.81997 | 222.00938 | 219.45576 | 0 |
| 1730322000 | 221.62763 | -0.73 | -0.33 | 222.8713 | 222.93803 | 220.948 | 0 |
| 1730235600 | 222.35882 | -0.94 | -0.42 | 223.71679 | 224.06781 | 221.86645 | 0 |
| 1730149200 | 223.3008 | 1.09 | 0.49 | 222.10149 | 230.30393 | 221.85912 | 0 |
| 1729890000 | 222.20657 | 0.28 | 0.13 | 221.31608 | 222.5387 | 221.23251 | 0 |
| 1729803600 | 221.92213 | 0.22 | 0.10 | 222.22692 | 223.20332 | 221.84221 | 0 |
| 1729717200 | 221.70224 | -3.05 | -1.36 | 223.32406 | 223.47918 | 221.57317 | 0 |
| 1729630800 | 224.75278 | -1.4 | -0.62 | 225.02412 | 225.15315 | 224.02183 | 0 |
| 1729544400 | 226.14987 | -1.56 | -0.69 | 228.3737 | 228.42995 | 225.62375 | 0 |
| 1729285200 | 227.71195 | 1.12 | 0.49 | 227.31674 | 228.03882 | 227.1576 | 0 |
| 1729198800 | 226.59546 | -0.12 | -0.05 | 226.05344 | 227.19683 | 225.92429 | 0 |
| 1729112400 | 226.71688 | -1.52 | -0.66 | 226.1901 | 227.18292 | 226.10106 | 0 |
| 1729026000 | 228.23447 | 0.33 | 0.14 | 228.65331 | 228.83785 | 227.794 | 0 |
| 1728939600 | 227.90814 | -0.93 | -0.41 | 228.44516 | 228.69792 | 227.26843 | 0 |
| 1728680400 | 228.83668 | 0.56 | 0.25 | 228.49493 | 229.06638 | 228.29626 | 0 |
| 1728594000 | 228.27571 | -0.29 | -0.13 | 228.45562 | 228.66515 | 227.53159 | 0 |
| 1728507600 | 228.56257 | 1.07 | 0.47 | 228.11825 | 228.75139 | 228.00831 | 0 |
| 1728421200 | 227.49399 | -3.22 | -1.40 | 228.0807 | 228.12672 | 227.28982 | 0 |
| 1728334800 | 230.71847 | 1.25 | 0.55 | 230.41064 | 231.18786 | 229.53786 | 0 |
| 1728075600 | 229.46706 | 0.01 | 0.00 | 230.59645 | 230.94593 | 229.04936 | 0 |
| 1727989200 | 229.45677 | -1.58 | -0.69 | 231.13484 | 231.147 | 229.25742 | 0 |
| 1727902800 | 231.04048 | -2.25 | -0.96 | 232.56853 | 232.99819 | 230.74808 | 0 |
| 1727816400 | 233.28637 | -2.17 | -0.92 | 234.60186 | 235.29844 | 232.78052 | 0 |
| 1727730000 | 235.45894 | -2.65 | -1.11 | 237.46635 | 237.4794 | 234.37918 | 0 |
| 1727470800 | 238.10575 | 3.56 | 1.52 | 236.84302 | 238.36813 | 236.52417 | 0 |
| 1727384400 | 234.54116 | 4.88 | 2.13 | 232.70747 | 234.92466 | 232.58888 | 0 |
| 1727298000 | 229.65796 | -0.34 | -0.15 | 230.5123 | 230.7987 | 228.82336 | 0 |
| 1727211600 | 229.99749 | 1.54 | 0.67 | 229.35382 | 230.57106 | 229.1611 | 0 |
| 1727125200 | 228.45686 | 1.09 | 0.48 | 227.04408 | 228.68925 | 226.84986 | 0 |
| 1726866000 | 227.37086 | -2.34 | -1.02 | 230.02385 | 230.07464 | 227.3 | 0 |
| 1726779600 | 229.71199 | 3.23 | 1.43 | 229.40898 | 230.32011 | 228.87114 | 0 |
| 1726693200 | 226.47894 | -0.31 | -0.14 | 226.75957 | 228.25234 | 225.82834 | 0 |
| 1726606800 | 226.78851 | 1.18 | 0.52 | 226.76514 | 227.64009 | 226.38514 | 0 |
| 1726520400 | 225.60879 | 0.31 | 0.14 | 225.64221 | 226.28062 | 225.31355 | 0 |
| 1726261200 | 225.30099 | 2.58 | 1.16 | 224.1759 | 225.7396 | 224.0889 | 0 |
| 1726174800 | 222.72042 | 2.87 | 1.31 | 222.64745 | 223.50158 | 222.04845 | 0 |
