Hot Features
프리미엄
ISE High Income Net Total Return (YLDANTR)
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 |
|---|---|---|---|---|---|---|---|
| 1732744800 | 181.6625 | 0.88 | 0.49 | 181.25211 | 181.6625 | 181.25093 | 0 |
| 1732658400 | 180.78268 | -0.39 | -0.22 | 181.3282 | 181.36343 | 180.68763 | 0 |
| 1732572000 | 181.17599 | 0.8 | 0.44 | 181.03218 | 181.59132 | 181.01515 | 0 |
| 1732312800 | 180.3777 | 0.87 | 0.48 | 179.68403 | 180.39986 | 179.66429 | 0 |
| 1732226400 | 179.51114 | 0.49 | 0.27 | 179.27815 | 179.55163 | 179.02896 | 0 |
| 1732140000 | 179.01905 | 0.06 | 0.04 | 178.98352 | 179.01905 | 178.69827 | 0 |
| 1732053600 | 178.95609 | 0.46 | 0.26 | 178.16948 | 178.95609 | 178.05792 | 0 |
| 1731967200 | 178.49404 | 1.28 | 0.72 | 177.38044 | 178.49404 | 177.37144 | 0 |
| 1731708000 | 177.21455 | -1.19 | -0.67 | 177.834 | 177.83579 | 176.76514 | 0 |
| 1731621600 | 178.40895 | -0.8 | -0.45 | 179.42778 | 179.47856 | 178.22425 | 0 |
| 1731535200 | 179.21322 | -0.86 | -0.48 | 180.51599 | 180.54444 | 179.12639 | 0 |
| 1731448800 | 180.07529 | -1.86 | -1.02 | 181.99184 | 182.00448 | 179.93104 | 0 |
| 1731362400 | 181.93455 | 0.25 | 0.14 | 182.04397 | 182.49029 | 181.93455 | 0 |
| 1731103200 | 181.688 | 0.93 | 0.51 | 180.89645 | 181.688 | 180.87369 | 0 |
| 1731016800 | 180.7614 | 1.59 | 0.89 | 179.59968 | 180.7614 | 179.4846 | 0 |
| 1730930400 | 179.17026 | 0.74 | 0.42 | 179.98341 | 179.98488 | 178.72529 | 0 |
| 1730844000 | 178.42813 | 1.28 | 0.72 | 177.50205 | 178.43179 | 177.4777 | 0 |
| 1730757600 | 177.15293 | -0.82 | -0.46 | 178.15601 | 178.28202 | 177.09778 | 0 |
| 1730494800 | 177.97709 | 0.44 | 0.25 | 177.97879 | 178.39276 | 177.86135 | 0 |
| 1730408400 | 177.54077 | -0.74 | -0.41 | 178.29362 | 178.29362 | 177.33505 | 0 |
| 1730322000 | 178.27691 | 0.48 | 0.27 | 177.92603 | 178.31805 | 177.85898 | 0 |
| 1730235600 | 177.79881 | -1.08 | -0.60 | 178.74686 | 178.75558 | 177.74504 | 0 |
| 1730149200 | 178.87776 | -0.38 | -0.21 | 179.56398 | 179.80036 | 178.86356 | 0 |
| 1729890000 | 179.25496 | -0.15 | -0.08 | 179.84893 | 180.13518 | 179.13467 | 0 |
| 1729803600 | 179.40102 | 0.22 | 0.13 | 179.52904 | 179.6014 | 179.07841 | 0 |
| 1729717200 | 179.17693 | -1.43 | -0.79 | 180.34156 | 180.37818 | 178.93025 | 0 |
| 1729630800 | 180.60884 | 0.03 | 0.01 | 180.54547 | 180.63474 | 180.4034 | 0 |
| 1729544400 | 180.58193 | -0.44 | -0.25 | 180.94092 | 181.12606 | 180.45251 | 0 |
| 1729285200 | 181.02615 | 0.16 | 0.09 | 181.09453 | 181.21714 | 180.98665 | 0 |
| 1729198800 | 180.86696 | -0.39 | -0.21 | 181.57023 | 181.58559 | 180.76376 | 0 |
| 1729112400 | 181.25339 | 0.69 | 0.38 | 180.79462 | 181.25339 | 180.75544 | 0 |
| 1729026000 | 180.56749 | -0.59 | -0.33 | 181.32264 | 181.40115 | 180.55988 | 0 |
| 1728939600 | 181.15679 | 0.51 | 0.28 | 181.01776 | 181.15679 | 180.90151 | 0 |
| 1728680400 | 180.64612 | 0.25 | 0.14 | 180.49493 | 180.78601 | 180.42134 | 0 |
| 1728594000 | 180.39994 | -0.26 | -0.15 | 180.67385 | 180.68403 | 180.22112 | 0 |
| 1728507600 | 180.66225 | 0.17 | 0.09 | 180.55832 | 180.74053 | 180.31751 | 0 |
| 1728421200 | 180.49304 | 0.37 | 0.20 | 180.82044 | 180.83788 | 180.34365 | 0 |
| 1728334800 | 180.12502 | -0.97 | -0.53 | 181.34823 | 181.43795 | 179.92733 | 0 |
| 1728075600 | 181.09208 | 0.58 | 0.32 | 181.21697 | 181.2258 | 180.67186 | 0 |
| 1727989200 | 180.50818 | -1.05 | -0.58 | 181.16859 | 181.19814 | 180.34678 | 0 |
| 1727902800 | 181.55767 | -0.13 | -0.07 | 181.56772 | 181.56772 | 181.00679 | 0 |
| 1727816400 | 181.69253 | -0.3 | -0.17 | 182.24659 | 182.24659 | 181.11093 | 0 |
| 1727730000 | 181.9961 | 1.17 | 0.65 | 181.16954 | 181.9961 | 181.01778 | 0 |
| 1727470800 | 180.82626 | 0.76 | 0.42 | 180.59669 | 180.92039 | 180.57391 | 0 |
| 1727384400 | 180.0634 | 0 | 0.00 | 180.65204 | 180.73612 | 180.0634 | 0 |
| 1727298000 | 180.05947 | -0.73 | -0.40 | 180.85777 | 180.87706 | 179.94199 | 0 |
| 1727211600 | 180.78711 | 0.43 | 0.24 | 180.56522 | 180.78711 | 180.29339 | 0 |
| 1727125200 | 180.35315 | 0.51 | 0.28 | 180.02309 | 180.35315 | 179.9445 | 0 |
| 1726866000 | 179.84173 | -0.56 | -0.31 | 180.32952 | 180.33349 | 179.6065 | 0 |
| 1726779600 | 180.40361 | 0.51 | 0.28 | 181.19543 | 181.19632 | 180.29574 | 0 |
| 1726693200 | 179.89544 | -0.1 | -0.06 | 180.2302 | 180.57803 | 179.76202 | 0 |
| 1726606800 | 179.99748 | 0.16 | 0.09 | 180.16068 | 180.43279 | 179.80379 | 0 |
| 1726520400 | 179.83793 | 0.47 | 0.26 | 179.53509 | 179.86121 | 179.30545 | 0 |
| 1726261200 | 179.36445 | 0.8 | 0.45 | 179.08479 | 179.58851 | 179.04826 | 0 |
| 1726174800 | 178.56863 | 0.54 | 0.30 | 178.19221 | 178.5952 | 177.9873 | 0 |
| 1726088400 | 178.03016 | 0.38 | 0.21 | 177.60246 | 178.03016 | 176.75482 | 0 |
| 1726002000 | 177.65236 | 0.11 | 0.06 | 177.90666 | 177.99768 | 177.25037 | 0 |
| 1725915600 | 177.53856 | 1.12 | 0.63 | 177.1001 | 177.63507 | 177.03285 | 0 |
| 1725656400 | 176.42002 | -0.9 | -0.51 | 177.47162 | 177.61511 | 176.18747 | 0 |
| 1725570000 | 177.32215 | 0.1 | 0.06 | 177.49981 | 177.71702 | 176.96645 | 0 |
| 1725483600 | 177.2186 | 0.06 | 0.03 | 176.96537 | 177.88307 | 176.93983 | 0 |
| 1725397200 | 177.16003 | -1.21 | -0.68 | 178.13517 | 178.16902 | 176.93848 | 0 |
| 1725051600 | 178.37021 | 0.98 | 0.55 | 178.06553 | 178.5081 | 177.76425 | 0 |
| 1724965200 | 177.38905 | 1.08 | 0.61 | 176.71098 | 177.50094 | 176.6855 | 0 |
| 1724878800 | 176.312 | -1.17 | -0.66 | 177.43609 | 177.50513 | 176.31181 | 0 |
