Hot Features
프리미엄
Horizon Kinetics ISE Asia ex Japan Wealth NTR (WEALTHAN)
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 | 222.92102 | 0.67 | 0.30 | 222.62477 | 223.32829 | 222.50709 | 0 |
| 1737064800 | 222.25303 | 1.39 | 0.63 | 222.45539 | 222.55196 | 222.05563 | 0 |
| 1736978400 | 220.86664 | 0.56 | 0.25 | 220.65717 | 221.35017 | 220.42871 | 0 |
| 1736892000 | 220.30743 | 2.15 | 0.99 | 220.34297 | 220.60995 | 220.08618 | 0 |
| 1736805600 | 218.15742 | -4.52 | -2.03 | 218.6056 | 218.63451 | 217.9697 | 0 |
| 1736546400 | 222.67848 | -4.33 | -1.91 | 223.16325 | 223.22789 | 222.07753 | 0 |
| 1736373600 | 227.01188 | -2.38 | -1.04 | 226.69339 | 227.14983 | 226.61628 | 0 |
| 1736287200 | 229.39258 | 1.02 | 0.45 | 229.64711 | 229.83905 | 229.14389 | 0 |
| 1736200800 | 228.36916 | -1.49 | -0.65 | 228.75469 | 229.23386 | 228.32978 | 0 |
| 1735941600 | 229.85523 | -0.06 | -0.02 | 229.89058 | 229.91061 | 229.55425 | 0 |
| 1735855200 | 229.91164 | -0.6 | -0.26 | 229.90089 | 230.17755 | 229.51085 | 0 |
| 1735682400 | 230.51445 | 0.24 | 0.11 | 230.31841 | 230.51913 | 230.07738 | 0 |
| 1735596000 | 230.2719 | -0.61 | -0.26 | 230.06578 | 230.50999 | 229.87004 | 0 |
| 1735336800 | 230.88233 | -0.09 | -0.04 | 230.74303 | 231.29872 | 230.35181 | 0 |
| 1735250400 | 230.97487 | 0.07 | 0.03 | 230.7812 | 231.06469 | 230.69617 | 0 |
| 1735077600 | 230.90971 | 0.65 | 0.28 | 230.78065 | 230.95889 | 230.63718 | 0 |
| 1734991200 | 230.25777 | 1.51 | 0.66 | 230.10644 | 230.34773 | 229.94947 | 0 |
| 1734732000 | 228.74628 | -2.05 | -0.89 | 229.37263 | 229.45702 | 228.55976 | 0 |
| 1734645600 | 230.7999 | -3.33 | -1.42 | 230.62683 | 231.10325 | 230.53363 | 0 |
| 1734559200 | 234.12752 | 0.29 | 0.12 | 234.25438 | 234.48941 | 233.05475 | 0 |
| 1734472800 | 233.84199 | -1.97 | -0.83 | 234.12373 | 234.20009 | 233.62126 | 0 |
| 1734386400 | 235.80986 | -1.5 | -0.63 | 236.00161 | 236.17084 | 235.6392 | 0 |
| 1734127200 | 237.30697 | -1.52 | -0.63 | 237.29779 | 237.47969 | 237.11772 | 0 |
| 1734040800 | 238.82265 | -0.08 | -0.03 | 238.94511 | 238.99277 | 238.63534 | 0 |
| 1733954400 | 238.89995 | 0.18 | 0.07 | 238.93365 | 239.17075 | 238.79737 | 0 |
| 1733868000 | 238.72386 | 0.33 | 0.14 | 238.72507 | 239.00045 | 238.45949 | 0 |
| 1733781600 | 238.39592 | 0.57 | 0.24 | 237.95943 | 238.76132 | 237.82527 | 0 |
| 1733522400 | 237.82815 | 0.95 | 0.40 | 237.80632 | 238.07913 | 237.6187 | 0 |
| 1733436000 | 236.88274 | -0.48 | -0.20 | 236.9167 | 237.19722 | 236.57007 | 0 |
| 1733349600 | 237.362 | -0 | -0.00 | 237.3566 | 237.47837 | 237.05797 | 0 |
| 1733263200 | 237.36547 | 2.51 | 1.07 | 237.22184 | 237.46512 | 236.27921 | 0 |
| 1733176800 | 234.86006 | 1.03 | 0.44 | 234.50836 | 234.87653 | 234.44825 | 0 |
| 1732917600 | 233.83089 | 0.02 | 0.01 | 233.60464 | 233.88584 | 233.46434 | 0 |
| 1732744800 | 233.81565 | 1.22 | 0.52 | 233.76977 | 234.19501 | 233.67023 | 0 |
| 1732658400 | 232.60001 | -0.38 | -0.16 | 232.57863 | 233.0123 | 232.51341 | 0 |
| 1732572000 | 232.97731 | 1.85 | 0.80 | 232.85872 | 233.18853 | 232.76768 | 0 |
| 1732312800 | 231.12528 | -0.54 | -0.23 | 231.32541 | 231.44235 | 230.89028 | 0 |
| 1732226400 | 231.66528 | -1.62 | -0.70 | 231.84269 | 231.89908 | 231.37686 | 0 |
| 1732140000 | 233.28841 | 0.06 | 0.02 | 233.19944 | 233.2925 | 232.93981 | 0 |
| 1732053600 | 233.23121 | 1.68 | 0.72 | 233.8858 | 233.94299 | 232.94257 | 0 |
| 1731967200 | 231.5528 | 0.42 | 0.18 | 231.52872 | 231.88922 | 231.28365 | 0 |
| 1731708000 | 231.13641 | 0.07 | 0.03 | 231.14286 | 231.25355 | 230.8158 | 0 |
| 1731621600 | 231.06948 | -2.07 | -0.89 | 231.43711 | 231.45398 | 230.66967 | 0 |
| 1731535200 | 233.13643 | -2.63 | -1.12 | 233.45499 | 233.7511 | 232.87707 | 0 |
| 1731448800 | 235.77032 | -4.51 | -1.88 | 236.13004 | 236.38767 | 235.52523 | 0 |
| 1731362400 | 240.28197 | -2.71 | -1.11 | 240.39102 | 240.40956 | 239.7531 | 0 |
| 1731103200 | 242.98725 | -0.84 | -0.35 | 243.05242 | 243.47692 | 242.11501 | 0 |
| 1731016800 | 243.83062 | 0.33 | 0.14 | 243.74388 | 244.85373 | 243.54742 | 0 |
| 1730930400 | 243.49816 | -1.59 | -0.65 | 243.71243 | 243.93352 | 242.85212 | 0 |
| 1730844000 | 245.09118 | 2.09 | 0.86 | 244.78792 | 245.24192 | 244.76043 | 0 |
| 1730757600 | 243.00343 | -0.32 | -0.13 | 242.85414 | 243.08249 | 242.75988 | 0 |
| 1730494800 | 243.32392 | -0.21 | -0.09 | 242.80475 | 243.79855 | 242.7267 | 0 |
| 1730408400 | 243.53879 | 0.26 | 0.11 | 243.38839 | 243.92044 | 243.31866 | 0 |
| 1730322000 | 243.281 | -0.08 | -0.03 | 243.58264 | 243.77116 | 243.25223 | 0 |
| 1730235600 | 243.35985 | -0.63 | -0.26 | 243.05103 | 243.61611 | 242.83078 | 0 |
| 1730149200 | 243.99409 | 1.67 | 0.69 | 243.77051 | 244.17131 | 243.72111 | 0 |
| 1729890000 | 242.32282 | -1.02 | -0.42 | 242.18815 | 242.49289 | 241.7945 | 0 |
| 1729803600 | 243.34682 | -2.22 | -0.90 | 243.78462 | 243.83182 | 243.13872 | 0 |
| 1729717200 | 245.5656 | 0.31 | 0.13 | 245.87195 | 246.15693 | 245.2601 | 0 |
| 1729630800 | 245.25153 | -2.63 | -1.06 | 246.00551 | 246.05977 | 245.18016 | 0 |
| 1729544400 | 247.88298 | -1.59 | -0.64 | 248.18366 | 248.33802 | 247.4259 | 0 |
