Hot Features
프리미엄
Horizon Kinetics ISE International Wealth TR (INWTR)
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 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 264.53672 | 3.69 | 1.41 | 262.56495 | 265.33404 | 261.9147 | 0 |
| 1740780000 | 260.8467 | -2.82 | -1.07 | 261.509 | 261.61564 | 259.87133 | 0 |
| 1740693600 | 263.66757 | -3.06 | -1.15 | 264.97724 | 265.57121 | 263.09239 | 0 |
| 1740607200 | 266.73144 | 1.4 | 0.53 | 266.19194 | 267.25927 | 266.03455 | 0 |
| 1740520800 | 265.32995 | -0.34 | -0.13 | 264.97965 | 266.43623 | 264.52713 | 0 |
| 1740434400 | 265.66807 | 0.29 | 0.11 | 265.66856 | 266.38639 | 264.90531 | 0 |
| 1740175200 | 265.37732 | 0.74 | 0.28 | 265.80067 | 266.45191 | 265.14 | 0 |
| 1740088800 | 264.64103 | 0.59 | 0.22 | 264.57278 | 265.32821 | 264.29319 | 0 |
| 1740002400 | 264.05368 | -2.38 | -0.89 | 266.18139 | 266.28187 | 263.56499 | 0 |
| 1739916000 | 266.43248 | -0.04 | -0.01 | 265.7284 | 266.68058 | 265.32166 | 0 |
| 1739570400 | 266.46974 | 2.55 | 0.97 | 265.23458 | 267.05149 | 265.06352 | 0 |
| 1739484000 | 263.91904 | 3.79 | 1.46 | 261.95591 | 264.67865 | 261.59312 | 0 |
| 1739397600 | 260.13071 | 0.59 | 0.23 | 260.93063 | 261.2156 | 258.63972 | 0 |
| 1739311200 | 259.54347 | -0.07 | -0.03 | 259.20229 | 260.18156 | 259.007 | 0 |
| 1739224800 | 259.61028 | 0.92 | 0.36 | 258.55895 | 259.66202 | 258.32366 | 0 |
| 1738965600 | 258.69011 | -0.24 | -0.09 | 259.93099 | 260.14263 | 257.97052 | 0 |
| 1738879200 | 258.93196 | 2.65 | 1.03 | 257.07668 | 259.53431 | 256.84684 | 0 |
| 1738792800 | 256.2854 | 3.41 | 1.35 | 254.24534 | 256.35046 | 254.10221 | 0 |
| 1738706400 | 252.87866 | 2.26 | 0.90 | 250.22549 | 253.1842 | 250.12231 | 0 |
| 1738620000 | 250.62014 | -4.24 | -1.66 | 247.48368 | 251.0745 | 247.43216 | 0 |
| 1738360800 | 254.86121 | -1.88 | -0.73 | 255.31918 | 255.56275 | 254.15808 | 0 |
| 1738274400 | 256.74004 | 3.08 | 1.21 | 254.63372 | 257.01627 | 254.62397 | 0 |
| 1738188000 | 253.66393 | -0.01 | -0.00 | 254.22879 | 254.2736 | 252.94181 | 0 |
| 1738101600 | 253.67552 | 0.62 | 0.25 | 252.5158 | 254.15606 | 252.38759 | 0 |
| 1738015200 | 253.05127 | 0.72 | 0.29 | 251.53385 | 253.50335 | 251.2729 | 0 |
| 1737756000 | 252.32708 | 3.23 | 1.30 | 253.08647 | 253.51531 | 251.45032 | 0 |
| 1737669600 | 249.09217 | -0.6 | -0.24 | 249.03712 | 249.84412 | 248.40589 | 0 |
| 1737583200 | 249.69006 | -0.67 | -0.27 | 249.94767 | 251.08536 | 249.37779 | 0 |
| 1737496800 | 250.35528 | 4.31 | 1.75 | 248.15385 | 250.80997 | 248.12558 | 0 |
| 1737151200 | 246.04726 | 1.34 | 0.55 | 245.52557 | 246.56191 | 245.26171 | 0 |
| 1737064800 | 244.7025 | 1 | 0.41 | 244.67756 | 245.02324 | 243.35396 | 0 |
| 1736978400 | 243.70075 | 3.58 | 1.49 | 242.18888 | 244.16873 | 241.65919 | 0 |
| 1736892000 | 240.12374 | 1.27 | 0.53 | 241.13606 | 241.27778 | 239.76503 | 0 |
| 1736805600 | 238.85205 | -2.43 | -1.01 | 240.19865 | 240.24638 | 238.50226 | 0 |
| 1736546400 | 241.27841 | -2.49 | -1.02 | 242.51377 | 243.3401 | 240.66882 | 0 |
| 1736373600 | 243.7673 | -3.47 | -1.40 | 245.91346 | 246.04525 | 242.96238 | 0 |
| 1736287200 | 247.23819 | -0.38 | -0.15 | 247.88818 | 249.00331 | 246.73781 | 0 |
| 1736200800 | 247.62107 | 2.16 | 0.88 | 245.85068 | 249.01816 | 245.15323 | 0 |
| 1735941600 | 245.45617 | -0.86 | -0.35 | 246.23391 | 246.59277 | 245.29309 | 0 |
| 1735855200 | 246.31974 | -0.34 | -0.14 | 247.41216 | 247.4498 | 245.49173 | 0 |
| 1735682400 | 246.66218 | 0.38 | 0.16 | 247.09865 | 247.42297 | 246.29124 | 0 |
| 1735596000 | 246.28026 | -1.24 | -0.50 | 246.5304 | 247.71604 | 245.77482 | 0 |
| 1735336800 | 247.52112 | 2.44 | 1.00 | 246.76591 | 247.82345 | 246.72196 | 0 |
| 1735250400 | 245.07989 | 0.08 | 0.03 | 245.3644 | 245.48419 | 244.94035 | 0 |
| 1735077600 | 245.00042 | 0.23 | 0.09 | 245.12593 | 245.4078 | 244.8781 | 0 |
| 1734991200 | 244.76878 | 0.21 | 0.09 | 244.97591 | 245.49362 | 244.46695 | 0 |
| 1734732000 | 244.55825 | -0.38 | -0.15 | 243.09224 | 245.54025 | 242.57605 | 0 |
| 1734645600 | 244.93785 | -5.63 | -2.25 | 245.58791 | 246.33335 | 244.49447 | 0 |
| 1734559200 | 250.56662 | -0.85 | -0.34 | 251.09933 | 251.58042 | 248.40413 | 0 |
| 1734472800 | 251.41892 | -1.11 | -0.44 | 251.8192 | 251.85613 | 251.12174 | 0 |
| 1734386400 | 252.53246 | -1.66 | -0.65 | 253.45609 | 253.46089 | 251.01718 | 0 |
| 1734127200 | 254.1964 | -2.5 | -0.97 | 255.3863 | 255.7554 | 254.06686 | 0 |
| 1734040800 | 256.69238 | 0.03 | 0.01 | 257.94763 | 258.00061 | 256.25342 | 0 |
| 1733954400 | 256.66375 | -0.15 | -0.06 | 256.17144 | 257.46684 | 255.84534 | 0 |
| 1733868000 | 256.81853 | -2.55 | -0.98 | 257.26047 | 257.53936 | 256.61946 | 0 |
| 1733781600 | 259.36531 | 2.1 | 0.82 | 258.82114 | 259.60751 | 258.5588 | 0 |
| 1733522400 | 257.26627 | 0.25 | 0.10 | 257.11289 | 258.4568 | 256.78359 | 0 |
| 1733436000 | 257.0197 | 1.79 | 0.70 | 256.00312 | 257.4389 | 255.69264 | 0 |
| 1733349600 | 255.23393 | 0.76 | 0.30 | 254.23722 | 255.60935 | 253.97088 | 0 |
