Hot Features
프리미엄
Horizon Kinetics ISE Asia Ex Japan Wealth (WEALTHAX)
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 |
|---|---|---|---|---|---|---|---|
| 1738101600 | 204.12519 | -0.64 | -0.31 | 203.65102 | 204.13059 | 203.4589 | 0 |
| 1738015200 | 204.76991 | -1.43 | -0.69 | 204.68024 | 204.80259 | 204.43982 | 0 |
| 1737756000 | 206.19954 | 0.83 | 0.40 | 206.2958 | 206.54314 | 205.91618 | 0 |
| 1737669600 | 205.37137 | -0.61 | -0.29 | 205.50053 | 205.60929 | 205.19579 | 0 |
| 1737583200 | 205.97731 | -0.3 | -0.15 | 205.36457 | 206.32103 | 205.35273 | 0 |
| 1737496800 | 206.27951 | 1.56 | 0.76 | 206.72524 | 206.77254 | 206.19924 | 0 |
| 1737151200 | 204.72319 | 0.61 | 0.30 | 204.45113 | 205.09837 | 204.34305 | 0 |
| 1737064800 | 204.11061 | 1.26 | 0.62 | 204.29647 | 204.38516 | 203.92931 | 0 |
| 1736978400 | 202.84886 | 0.51 | 0.25 | 202.65648 | 203.29295 | 202.44665 | 0 |
| 1736892000 | 202.33526 | 1.97 | 0.99 | 202.36791 | 202.61311 | 202.13207 | 0 |
| 1736805600 | 200.36065 | -4.15 | -2.03 | 200.77227 | 200.79882 | 200.18825 | 0 |
| 1736546400 | 204.5129 | -3.98 | -1.91 | 204.95812 | 205.01748 | 203.96097 | 0 |
| 1736373600 | 208.49279 | -2.19 | -1.04 | 208.20028 | 208.61948 | 208.12946 | 0 |
| 1736287200 | 210.67928 | 0.94 | 0.45 | 210.91304 | 211.08933 | 210.45086 | 0 |
| 1736200800 | 209.74316 | -1.36 | -0.65 | 210.09724 | 210.53733 | 209.70699 | 0 |
| 1735941600 | 211.10802 | -0.06 | -0.03 | 211.14049 | 211.15888 | 210.83158 | 0 |
| 1735855200 | 211.16984 | -0.56 | -0.26 | 211.15996 | 211.41408 | 210.80171 | 0 |
| 1735682400 | 211.72903 | 0.22 | 0.11 | 211.54896 | 211.73333 | 211.32758 | 0 |
| 1735596000 | 211.50625 | -0.56 | -0.26 | 211.31693 | 211.72494 | 211.13713 | 0 |
| 1735336800 | 212.06693 | -0.51 | -0.24 | 211.93872 | 212.45021 | 211.57868 | 0 |
| 1735250400 | 212.57315 | 0.06 | 0.03 | 212.39496 | 212.65581 | 212.31665 | 0 |
| 1735077600 | 212.51568 | 0.6 | 0.28 | 212.3969 | 212.56094 | 212.26486 | 0 |
| 1734991200 | 211.91992 | 1.36 | 0.65 | 211.78062 | 212.00265 | 211.63613 | 0 |
| 1734732000 | 210.55956 | -1.89 | -0.89 | 211.13612 | 211.2138 | 210.38788 | 0 |
| 1734645600 | 212.44991 | -3.06 | -1.42 | 212.2906 | 212.72914 | 212.20481 | 0 |
| 1734559200 | 215.51297 | 0.26 | 0.12 | 215.62974 | 215.84608 | 214.52549 | 0 |
| 1734472800 | 215.25014 | -1.81 | -0.83 | 215.50947 | 215.57977 | 215.04696 | 0 |
| 1734386400 | 217.06154 | -1.38 | -0.63 | 217.23806 | 217.39384 | 216.90445 | 0 |
| 1734127200 | 218.44509 | -1.4 | -0.63 | 218.43664 | 218.60408 | 218.27089 | 0 |
| 1734040800 | 219.84031 | -0.08 | -0.04 | 219.95303 | 219.99691 | 219.66788 | 0 |
| 1733954400 | 219.92247 | 0.15 | 0.07 | 219.95349 | 220.17177 | 219.82803 | 0 |
| 1733868000 | 219.76996 | 0.28 | 0.13 | 219.77107 | 220.02461 | 219.52654 | 0 |
| 1733781600 | 219.49269 | 0.51 | 0.23 | 219.09079 | 219.82914 | 218.96726 | 0 |
| 1733522400 | 218.98414 | 0.87 | 0.40 | 218.96404 | 219.21524 | 218.79128 | 0 |
| 1733436000 | 218.11364 | -0.45 | -0.21 | 218.1449 | 218.40321 | 217.82573 | 0 |
| 1733349600 | 218.56288 | -0 | -0.00 | 218.5579 | 218.67002 | 218.28292 | 0 |
| 1733263200 | 218.56607 | 2.3 | 1.06 | 218.43381 | 218.65783 | 217.5658 | 0 |
| 1733176800 | 216.26636 | 0.94 | 0.44 | 215.9425 | 216.28153 | 215.88715 | 0 |
| 1732917600 | 215.32494 | 0 | 0.00 | 215.1166 | 215.37555 | 214.98739 | 0 |
| 1732744800 | 215.32158 | 1.11 | 0.52 | 215.27933 | 215.67095 | 215.18766 | 0 |
| 1732658400 | 214.2091 | -0.37 | -0.17 | 214.1894 | 214.58883 | 214.12934 | 0 |
| 1732572000 | 214.57865 | 1.7 | 0.80 | 214.47042 | 214.77319 | 214.38557 | 0 |
| 1732312800 | 212.8748 | -0.5 | -0.24 | 213.05908 | 213.16684 | 212.65835 | 0 |
| 1732226400 | 213.37798 | -1.5 | -0.70 | 213.54139 | 213.59333 | 213.1123 | 0 |
| 1732140000 | 214.88136 | 0.05 | 0.02 | 214.7994 | 214.88512 | 214.56025 | 0 |
| 1732053600 | 214.83549 | 1.54 | 0.72 | 215.43847 | 215.49114 | 214.5696 | 0 |
| 1731967200 | 213.29495 | 0.38 | 0.18 | 213.27277 | 213.60484 | 213.04701 | 0 |
| 1731708000 | 212.91331 | 0.05 | 0.02 | 212.91925 | 213.02121 | 212.61796 | 0 |
| 1731621600 | 212.86187 | -1.91 | -0.89 | 213.20052 | 213.21607 | 212.49355 | 0 |
| 1731535200 | 214.76766 | -2.43 | -1.12 | 215.06112 | 215.33391 | 214.52874 | 0 |
| 1731448800 | 217.19404 | -4.17 | -1.88 | 217.52542 | 217.76275 | 216.96823 | 0 |
| 1731362400 | 221.36291 | -2.52 | -1.13 | 221.46339 | 221.48047 | 220.87561 | 0 |
| 1731103200 | 223.88737 | -0.78 | -0.35 | 223.94743 | 224.33856 | 223.08369 | 0 |
| 1731016800 | 224.6656 | 0.3 | 0.13 | 224.58568 | 225.60831 | 224.40466 | 0 |
| 1730930400 | 224.36272 | -1.47 | -0.65 | 224.56015 | 224.76388 | 223.76744 | 0 |
| 1730844000 | 225.83451 | 1.9 | 0.85 | 225.55505 | 225.97342 | 225.52986 | 0 |
| 1730757600 | 223.92979 | -0.31 | -0.14 | 223.79222 | 224.00265 | 223.70535 | 0 |
| 1730494800 | 224.23527 | -0.21 | -0.09 | 223.75682 | 224.67269 | 223.68489 | 0 |
| 1730408400 | 224.44058 | 0.21 | 0.09 | 224.30196 | 224.79235 | 224.23769 | 0 |
| 1730322000 | 224.23502 | -0.08 | -0.04 | 224.51305 | 224.68682 | 224.2085 | 0 |
| 1730235600 | 224.31392 | -0.6 | -0.27 | 224.02912 | 224.55014 | 223.82621 | 0 |
