Hot Features
프리미엄
Horizon Kinetics ISE International Wealth Net TR (INWNTR)
NASDAQI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 208.84136 | 1.14 | 0.55 | 208.39855 | 209.2782 | 208.17458 | 0 |
| 1737064800 | 207.70506 | 0.85 | 0.41 | 207.68389 | 207.9773 | 206.56041 | 0 |
| 1736978400 | 206.85477 | 3.04 | 1.49 | 205.57148 | 207.25199 | 205.12188 | 0 |
| 1736892000 | 203.81858 | 1.08 | 0.53 | 204.67784 | 204.79814 | 203.5141 | 0 |
| 1736805600 | 202.74068 | -2.06 | -1.01 | 203.88369 | 203.9242 | 202.44377 | 0 |
| 1736546400 | 204.80021 | -2.11 | -1.02 | 205.84504 | 206.55021 | 204.28277 | 0 |
| 1736373600 | 206.91471 | -2.95 | -1.40 | 208.75267 | 208.84828 | 206.23147 | 0 |
| 1736287200 | 209.86087 | -0.33 | -0.16 | 210.41036 | 211.3592 | 209.43612 | 0 |
| 1736200800 | 210.19401 | 1.84 | 0.88 | 208.64653 | 211.37994 | 208.09917 | 0 |
| 1735941600 | 208.35633 | -0.73 | -0.35 | 209.03529 | 209.32073 | 208.2179 | 0 |
| 1735855200 | 209.08937 | -0.29 | -0.14 | 210.03537 | 210.04387 | 208.38651 | 0 |
| 1735682400 | 209.38005 | 0.32 | 0.16 | 209.75473 | 210.02585 | 209.06518 | 0 |
| 1735596000 | 209.05585 | -1.07 | -0.51 | 209.25819 | 210.27471 | 208.62678 | 0 |
| 1735336800 | 210.12425 | 2.05 | 0.99 | 209.48428 | 210.38093 | 209.44576 | 0 |
| 1735250400 | 208.07276 | 0.07 | 0.03 | 208.31272 | 208.41601 | 207.9543 | 0 |
| 1735077600 | 208.00529 | 0.2 | 0.09 | 208.11233 | 208.35116 | 207.90145 | 0 |
| 1734991200 | 207.80864 | 0.18 | 0.09 | 207.98366 | 208.42402 | 207.55238 | 0 |
| 1734732000 | 207.62989 | -0.32 | -0.15 | 206.38334 | 208.46361 | 205.94701 | 0 |
| 1734645600 | 207.95217 | -4.79 | -2.25 | 208.50809 | 209.13699 | 207.57573 | 0 |
| 1734559200 | 212.73808 | -0.72 | -0.34 | 213.20282 | 213.59883 | 210.90207 | 0 |
| 1734472800 | 213.46171 | -0.95 | -0.44 | 213.79509 | 213.83291 | 213.2094 | 0 |
| 1734386400 | 214.40858 | -1.41 | -0.66 | 215.17502 | 215.19685 | 213.12204 | 0 |
| 1734127200 | 215.82335 | -2.12 | -0.97 | 216.83362 | 217.147 | 215.71336 | 0 |
| 1734040800 | 217.94264 | 0.02 | 0.01 | 219.01977 | 219.05338 | 217.56995 | 0 |
| 1733954400 | 217.91833 | -0.13 | -0.06 | 217.50033 | 218.60019 | 217.22346 | 0 |
| 1733868000 | 218.04974 | -2.17 | -0.99 | 218.37982 | 218.66179 | 217.88072 | 0 |
| 1733781600 | 220.21945 | 1.78 | 0.82 | 219.77671 | 220.4251 | 219.53466 | 0 |
| 1733522400 | 218.43722 | 0.21 | 0.10 | 218.30331 | 219.44806 | 218.02739 | 0 |
| 1733436000 | 218.22786 | 1.52 | 0.70 | 217.36072 | 218.5838 | 217.1011 | 0 |
| 1733349600 | 216.71162 | 0.65 | 0.30 | 215.85116 | 217.03038 | 215.6392 | 0 |
| 1733263200 | 216.06466 | 2.29 | 1.07 | 215.4192 | 216.47692 | 215.40238 | 0 |
| 1733176800 | 213.77233 | -0.68 | -0.32 | 213.76992 | 214.75145 | 213.28246 | 0 |
| 1732917600 | 214.45295 | 1.35 | 0.63 | 214.36675 | 214.9909 | 213.6578 | 0 |
| 1732744800 | 213.10235 | 2.37 | 1.12 | 212.11603 | 213.47246 | 211.58799 | 0 |
| 1732658400 | 210.73229 | -1.01 | -0.48 | 210.58503 | 212.2962 | 210.41321 | 0 |
| 1732572000 | 211.74697 | 2.25 | 1.07 | 211.32186 | 212.34285 | 210.66574 | 0 |
| 1732312800 | 209.49922 | -0.24 | -0.12 | 209.85834 | 210.22883 | 208.15125 | 0 |
| 1732226400 | 209.74288 | -0.3 | -0.14 | 209.98531 | 210.09183 | 209.07183 | 0 |
| 1732140000 | 210.04485 | -2.15 | -1.01 | 211.83287 | 212.10011 | 209.93119 | 0 |
| 1732053600 | 212.19629 | 0.4 | 0.19 | 212.83866 | 212.96716 | 210.47385 | 0 |
| 1731967200 | 211.79473 | 0.26 | 0.12 | 211.95327 | 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 | 210.98831 | 212.82527 | 210.57577 | 0 |
| 1731535200 | 212.44787 | -1.45 | -0.68 | 213.03749 | 214.04911 | 211.53036 | 0 |
| 1731448800 | 213.89446 | -4.07 | -1.87 | 215.86841 | 215.9513 | 213.46686 | 0 |
| 1731362400 | 217.96237 | -1.8 | -0.82 | 218.75319 | 219.05004 | 217.89366 | 0 |
| 1731103200 | 219.76206 | -1.43 | -0.65 | 220.31904 | 220.94061 | 218.90025 | 0 |
| 1731016800 | 221.19558 | 3.54 | 1.63 | 219.11764 | 221.60333 | 219.0843 | 0 |
| 1730930400 | 217.65255 | -3.58 | -1.62 | 219.76494 | 221.25984 | 216.80525 | 0 |
| 1730844000 | 221.23422 | 0.64 | 0.29 | 220.53564 | 221.83397 | 220.53564 | 0 |
| 1730757600 | 220.59256 | 0.76 | 0.34 | 220.71036 | 221.71777 | 220.20311 | 0 |
| 1730494800 | 219.83424 | -0.32 | -0.14 | 219.34828 | 220.68024 | 219.0779 | 0 |
| 1730408400 | 220.15155 | -1.48 | -0.67 | 221.83873 | 222.00938 | 219.45576 | 0 |
| 1730322000 | 221.62763 | -0.73 | -0.33 | 222.87753 | 222.93803 | 220.948 | 0 |
| 1730235600 | 222.35882 | -0.94 | -0.42 | 223.70574 | 224.06781 | 221.86645 | 0 |
| 1730149200 | 223.3008 | 1.09 | 0.49 | 222.08307 | 230.30393 | 221.85912 | 0 |
| 1729890000 | 222.20657 | 0.28 | 0.13 | 221.31628 | 222.5387 | 221.23251 | 0 |
| 1729803600 | 221.92213 | 0.22 | 0.10 | 222.159 | 223.20332 | 221.84221 | 0 |
| 1729717200 | 221.70224 | -3.05 | -1.36 | 223.31314 | 223.47918 | 221.57317 | 0 |
| 1729630800 | 224.75278 | -1.4 | -0.62 | 225.01627 | 225.15315 | 224.02183 | 0 |
| 1729544400 | 226.14987 | -1.56 | -0.69 | 228.37254 | 228.42995 | 225.62375 | 0 |
