Hot Features
프리미엄
Horizon Kinetics ISE Wealth TR (RCHTR)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 5269.8056 | 65.94 | 1.27 | 5174.6838 | 5308.2796 | 5174.6838 | 0 |
| 1734645600 | 5203.8616 | -20.51 | -0.39 | 5263.0325 | 5283.5285 | 5202.6788 | 0 |
| 1734559200 | 5224.3697 | -203.25 | -3.74 | 5434.1396 | 5437.1953 | 5215.984 | 0 |
| 1734472800 | 5427.616 | -48.06 | -0.88 | 5453.741 | 5463.3513 | 5420.5793 | 0 |
| 1734386400 | 5475.6761 | -5.73 | -0.10 | 5480.6204 | 5513.9785 | 5471.6031 | 0 |
| 1734127200 | 5481.4027 | -29.24 | -0.53 | 5507.4489 | 5510.6971 | 5459.6245 | 0 |
| 1734040800 | 5510.645 | -29.54 | -0.53 | 5537.9367 | 5545.5401 | 5509.4419 | 0 |
| 1733954400 | 5540.1881 | 17.7 | 0.32 | 5535.6842 | 5551.1223 | 5518.5648 | 0 |
| 1733868000 | 5522.4907 | -17.94 | -0.32 | 5540.2258 | 5553.1813 | 5502.7455 | 0 |
| 1733781600 | 5540.428 | -21.31 | -0.38 | 5586.3885 | 5606.4736 | 5540.1171 | 0 |
| 1733522400 | 5561.74 | 5.76 | 0.10 | 5591.3208 | 5592.829 | 5546.8572 | 0 |
| 1733436000 | 5555.9777 | -46.69 | -0.83 | 5606.07 | 5608.3819 | 5554.4255 | 0 |
| 1733349600 | 5602.6655 | 16.17 | 0.29 | 5583.4174 | 5603.8095 | 5569.9317 | 0 |
| 1733263200 | 5586.4947 | -28.56 | -0.51 | 5618.1971 | 5618.5253 | 5572.9584 | 0 |
| 1733176800 | 5615.0553 | 5.27 | 0.09 | 5615.5742 | 5623.7006 | 5591.475 | 0 |
| 1732917600 | 5609.7874 | 22.16 | 0.40 | 5615.4516 | 5629.0774 | 5609.7874 | 0 |
| 1732744800 | 5587.6226 | 12.66 | 0.23 | 5606.2196 | 5624.9546 | 5581.3343 | 0 |
| 1732658400 | 5574.9625 | -43.92 | -0.78 | 5599.5354 | 5600.1367 | 5561.6211 | 0 |
| 1732572000 | 5618.8844 | 80.31 | 1.45 | 5587.1273 | 5658.3686 | 5586.6725 | 0 |
| 1732312800 | 5538.5766 | 68.58 | 1.25 | 5490.0854 | 5549.9462 | 5490.0854 | 0 |
| 1732226400 | 5469.9934 | 69.67 | 1.29 | 5431.781 | 5487.0004 | 5415.0683 | 0 |
| 1732140000 | 5400.3207 | 20.25 | 0.38 | 5382.1905 | 5400.8093 | 5360.4228 | 0 |
| 1732053600 | 5380.0746 | 12.05 | 0.22 | 5325.0289 | 5383.4547 | 5317.6474 | 0 |
| 1731967200 | 5368.0251 | 10.37 | 0.19 | 5363.5541 | 5395.0935 | 5356.5945 | 0 |
| 1731708000 | 5357.655 | -61.78 | -1.14 | 5421.2594 | 5424.3022 | 5349.5888 | 0 |
| 1731621600 | 5419.4354 | -27.48 | -0.50 | 5462.1543 | 5475.9102 | 5413.7913 | 0 |
| 1731535200 | 5446.911 | -15.23 | -0.28 | 5479.6862 | 5493.9959 | 5445.9677 | 0 |
| 1731448800 | 5462.144 | -54.26 | -0.98 | 5493.4847 | 5507.2145 | 5444.6391 | 0 |
| 1731362400 | 5516.4013 | 66.27 | 1.22 | 5495.0511 | 5531.7227 | 5492.1731 | 0 |
| 1731103200 | 5450.1279 | -1.66 | -0.03 | 5449.9647 | 5459.9031 | 5433.4941 | 0 |
| 1731016800 | 5451.7877 | -5.76 | -0.11 | 5450.6391 | 5495.3551 | 5441.5069 | 0 |
| 1730930400 | 5457.5431 | 184.31 | 3.50 | 5404.3211 | 5460.137 | 5404.2521 | 0 |
| 1730844000 | 5273.229 | 93.55 | 1.81 | 5183.5308 | 5273.2414 | 5183.5308 | 0 |
| 1730757600 | 5179.6779 | 3.68 | 0.07 | 5175.7975 | 5217.3152 | 5174.7221 | 0 |
| 1730494800 | 5175.9947 | 17.23 | 0.33 | 5190.1219 | 5217.7315 | 5171.2164 | 0 |
| 1730408400 | 5158.7622 | -96.54 | -1.84 | 5252.3093 | 5252.3093 | 5158.7486 | 0 |
| 1730322000 | 5255.3009 | 6.29 | 0.12 | 5240.5684 | 5304.6001 | 5240.3846 | 0 |
| 1730235600 | 5249.0104 | -24.34 | -0.46 | 5244.8564 | 5258.2518 | 5225.1992 | 0 |
| 1730149200 | 5273.3544 | 59.02 | 1.13 | 5251.828 | 5285.5931 | 5250.9161 | 0 |
| 1729890000 | 5214.3379 | -21.42 | -0.41 | 5259.5495 | 5272.0624 | 5212.601 | 0 |
| 1729803600 | 5235.7611 | 26.47 | 0.51 | 5229.0975 | 5238.8483 | 5204.765 | 0 |
| 1729717200 | 5209.2876 | -39.23 | -0.75 | 5228.9799 | 5239.1046 | 5177.4153 | 0 |
| 1729630800 | 5248.5153 | -31.32 | -0.59 | 5261.2476 | 5262.2982 | 5236.4285 | 0 |
| 1729544400 | 5279.8374 | -76.35 | -1.43 | 5347.464 | 5347.464 | 5279.2593 | 0 |
| 1729285200 | 5356.184 | 15.6 | 0.29 | 5353.2971 | 5363.897 | 5344.2109 | 0 |
| 1729198800 | 5340.5875 | -2.75 | -0.05 | 5355.0832 | 5355.1377 | 5328.8992 | 0 |
| 1729112400 | 5343.3422 | 50.58 | 0.96 | 5321.1566 | 5350.6039 | 5319.5508 | 0 |
| 1729026000 | 5292.761 | 3.15 | 0.06 | 5291.5204 | 5343.2405 | 5291.5204 | 0 |
| 1728939600 | 5289.6148 | 30.16 | 0.57 | 5263.8683 | 5292.2906 | 5249.2497 | 0 |
| 1728680400 | 5259.4534 | 77.11 | 1.49 | 5189.7416 | 5259.5047 | 5189.6977 | 0 |
| 1728594000 | 5182.3458 | -9.21 | -0.18 | 5168.8315 | 5187.1117 | 5156.6679 | 0 |
| 1728507600 | 5191.551 | 11.44 | 0.22 | 5178.867 | 5215.3286 | 5171.1432 | 0 |
| 1728421200 | 5180.1144 | 3.37 | 0.07 | 5172.4096 | 5190.9129 | 5156.4086 | 0 |
| 1728334800 | 5176.7405 | -62.53 | -1.19 | 5223.711 | 5223.9199 | 5153.6562 | 0 |
| 1728075600 | 5239.2754 | 63.62 | 1.23 | 5229.5219 | 5241.6354 | 5207.0211 | 0 |
| 1727989200 | 5175.6535 | -41.08 | -0.79 | 5182.4982 | 5188.6575 | 5154.4871 | 0 |
| 1727902800 | 5216.7287 | 1.16 | 0.02 | 5203.2343 | 5232.9298 | 5198.4365 | 0 |
| 1727816400 | 5215.5706 | -45.18 | -0.86 | 5257.3909 | 5257.4808 | 5189.3508 | 0 |
| 1727730000 | 5260.7521 | 11.57 | 0.22 | 5249.3999 | 5264.6172 | 5220.259 | 0 |
| 1727470800 | 5249.1845 | 20.26 | 0.39 | 5258.9581 | 5288.64 | 5236.465 | 0 |
| 1727384400 | 5228.9278 | 58.72 | 1.14 | 5209.4311 | 5235.9331 | 5209.3116 | 0 |
| 1727298000 | 5170.2032 | -47.25 | -0.91 | 5213.9468 | 5214.8834 | 5167.0104 | 0 |
| 1727211600 | 5217.452 | 39.26 | 0.76 | 5205.5164 | 5221.4192 | 5192.9762 | 0 |
| 1727125200 | 5178.1925 | 16.22 | 0.31 | 5177.7857 | 5183.9842 | 5161.1432 | 0 |
