Stockscreener 앱 받기
248.35
0.53%
1.3641
Inspire 500 Etf 주식 (PTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-05 | $247.5 | $247.2 | $0.38 | 395.0 | +0.22% |
| 2025-11-04 | $248.8 | $247.0 | $1.84 | 12,679.0 | -1.58% |
| 2025-11-03 | $252.9 | $249.2 | $3.68 | 15,830.0 | -0.40% |
| 2025-10-31 | $252.6 | $250.5 | $2.07 | 7,667.0 | +0.28% |
| 2025-10-30 | $253.5 | $251.3 | $2.19 | 10,879.0 | -0.95% |
| 2025-10-29 | $255.2 | $252.9 | $2.26 | 12,200.0 | -0.06% |
| 2025-10-28 | $254.5 | $253.7 | $0.7906 | 12,148.0 | -0.33% |
| 2025-10-27 | $254.7 | $253.8 | $0.9325 | 10,064.0 | +0.86% |
| 2025-10-24 | $253.4 | $252.5 | $0.9277 | 3,986.0 | +0.79% |
| 2025-10-23 | $250.9 | $249.0 | $1.89 | 6,526.0 | +1.11% |
| 2025-10-22 | $250.7 | $247.1 | $3.67 | 14,374.0 | -0.97% |
| 2025-10-21 | $251.0 | $249.2 | $1.79 | 18,611.0 | -0.13% |
| 2025-10-20 | $250.8 | $250.0 | $0.8362 | 7,955.0 | +0.83% |
| 2025-10-17 | $248.5 | $246.3 | $2.25 | 5,873.0 | -0.00% |
| 2025-10-16 | $251.8 | $247.6 | $4.20 | 8,652.0 | -0.65% |
| 2025-10-15 | $252.6 | $249.4 | $3.22 | 11,795.0 | +0.44% |
| 2025-10-14 | $250.5 | $246.0 | $4.49 | 6,766.0 | -0.03% |
| 2025-10-13 | $249.1 | $247.5 | $1.60 | 8,068.0 | +2.40% |
| 2025-10-10 | $251.5 | $243.2 | $8.23 | 12,396.0 | -2.98% |
| 2025-10-09 | $252.9 | $250.1 | $2.78 | 8,972.0 | -0.76% |
| 2025-10-08 | $252.7 | $250.6 | $2.10 | 9,026.0 | +1.05% |
| 2025-10-07 | $252.2 | $248.6 | $3.54 | 15,936.0 | -0.59% |
Inspire 500 Etf 주식 (PTL) 연도별 가격 이력
이 심층 분석에서는 Inspire 500 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PTL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Inspire 500 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Inspire 500 Etf 주식 (PTL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $252.9 | $247.0 | $5.89 | 28,904.0 | -1.76% |
| 2025-10 | $255.2 | $243.2 | $11.97 | 260,599.0 | +1.09% |
| 2025-09 | $250.9 | $238.5 | $12.41 | 263,677.0 | +3.26% |
| 2025-08 | $243.4 | $232.6 | $10.77 | 250,743.0 | +1.97% |
| 2025-07 | $240.7 | $228.1 | $12.55 | 258,119.0 | +3.24% |
| 2025-06 | $229.4 | $219.2 | $10.24 | 213,213.0 | +4.05% |
| 2025-05 | $222.7 | $206.4 | $16.32 | 212,168.0 | +6.83% |
| 2025-04 | $213.4 | $177.9 | $35.49 | 368,125.0 | +0.39% |
| 2025-03 | $218.2 | $201.4 | $16.72 | 208,246.0 | -5.03% |
| 2025-02 | $226.8 | $213.3 | $13.50 | 195,247.0 | -2.49% |
| 2025-01 | $227.6 | $210.5 | $17.08 | 162,007.0 | +4.04% |
Inspire 500 Etf 주식 (PTL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $226.3 | $210.9 | $15.43 | 134,408.0 | -5.55% |
| 2024-11 | $229.1 | $210.1 | $19.06 | 201,625.0 | +7.55% |
| 2024-10 | $218.7 | $209.7 | $8.93 | 122,881.0 | -1.38% |
| 2024-09 | $214.0 | $199.5 | $14.47 | 142,968.0 | +1.81% |
| 2024-08 | $210.8 | $190.2 | $20.61 | 175,987.0 | +2.15% |
| 2024-07 | $208.2 | $197.6 | $10.63 | 150,809.0 | +3.29% |
| 2024-06 | $200.8 | $193.9 | $6.90 | 182,790.0 | +0.75% |
| 2024-05 | $202.5 | $190.6 | $11.88 | 157,023.0 | +2.70% |
| 2024-04 | $197.3 | $189.2 | $8.18 | 117,761.0 | +0.00% |
0.20%
자본화:
|
볼륨(24시간):