Stockscreener 앱 받기
286.06
1.25%
3.7585
Inspire 500 Etf 주식 (PTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-18 | $288.4 | $285.2 | $3.14 | 16,308.0 | +1.33% |
| 2026-06-17 | $287.6 | $281.1 | $6.47 | 84,511.0 | -0.55% |
| 2026-06-16 | $288.1 | $283.8 | $4.34 | 58,582.0 | -1.01% |
| 2026-06-15 | $287.8 | $285.9 | $1.87 | 25,945.0 | +1.36% |
| 2026-06-12 | $284.9 | $279.2 | $5.71 | 45,087.0 | +0.77% |
| 2026-06-11 | $281.4 | $274.3 | $7.15 | 90,605.0 | +2.28% |
| 2026-06-10 | $281.3 | $272.9 | $8.38 | 39,548.0 | -2.02% |
| 2026-06-09 | $284.1 | $272.8 | $11.36 | 123,413.0 | +0.13% |
| 2026-06-08 | $282.9 | $279.2 | $3.69 | 64,529.0 | +0.58% |
| 2026-06-05 | $285.1 | $277.8 | $7.29 | 26,332.0 | -3.19% |
| 2026-06-04 | $288.7 | $281.1 | $7.65 | 103,342.0 | -1.46% |
| 2026-06-03 | $293.2 | $289.4 | $3.77 | 44,975.0 | -0.12% |
| 2026-06-02 | $293.0 | $289.1 | $3.90 | 43,584.0 | +1.49% |
| 2026-06-01 | $290.6 | $281.8 | $8.87 | 67,145.0 | +0.65% |
| 2026-05-29 | $287.1 | $283.8 | $3.28 | 38,588.0 | +0.63% |
| 2026-05-28 | $284.9 | $280.4 | $4.55 | 25,233.0 | +0.67% |
| 2026-05-27 | $284.7 | $281.5 | $3.21 | 34,647.0 | -0.50% |
| 2026-05-26 | $285.4 | $282.3 | $3.07 | 24,422.0 | +1.07% |
| 2026-05-22 | $281.1 | $279.3 | $1.85 | 19,779.0 | +0.80% |
| 2026-05-21 | $278.5 | $276.0 | $2.46 | 34,076.0 | +0.38% |
| 2026-05-20 | $278.0 | $274.2 | $3.80 | 29,286.0 | +1.33% |
| 2026-05-19 | $275.5 | $272.1 | $3.40 | 29,720.0 | -0.75% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $293.2 | $272.8 | $20.46 | 833,906.0 | +0.09% |
| 2026-05 | $287.1 | $272.1 | $14.94 | 564,195.0 | +2.81% |
| 2026-04 | $278.1 | $248.4 | $29.63 | 578,586.0 | +10.95% |
| 2026-03 | $264.3 | $241.8 | $22.54 | 422,390.0 | -4.88% |
| 2026-02 | $269.0 | $251.1 | $17.92 | 313,020.0 | +3.25% |
| 2026-01 | $263.3 | $248.4 | $14.85 | 395,514.0 | +2.79% |
Inspire 500 Etf 주식 (PTL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $259.8 | $244.9 | $14.90 | 289,723.0 | -1.55% |
| 2025-11 | $254.7 | $237.4 | $17.24 | 215,510.0 | +0.92% |
| 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% |
0.50%
자본화:
|
볼륨(24시간):