Stockscreener 앱 받기
290.23
0.63%
-1.8458
시간 외 거래:
290.23
-0.0042
-0.00%
Inspire 500 Etf 주식 (PTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $292.1 | $289.6 | $2.51 | 9,231.0 | -0.63% |
| 2026-08-13 | $292.6 | $290.8 | $1.89 | 7,657.0 | +0.70% |
| 2026-08-12 | $291.6 | $289.8 | $1.84 | 11,426.0 | +0.47% |
| 2026-08-11 | $292.9 | $288.3 | $4.54 | 12,802.0 | -0.02% |
| 2026-08-10 | $289.8 | $288.5 | $1.34 | 11,032.0 | +0.04% |
| 2026-08-07 | $289.6 | $286.8 | $2.82 | 12,625.0 | +0.84% |
| 2026-08-06 | $288.6 | $285.8 | $2.81 | 22,039.0 | -0.63% |
| 2026-08-05 | $291.2 | $288.0 | $3.16 | 23,405.0 | -0.38% |
| 2026-08-04 | $290.1 | $284.2 | $5.94 | 22,638.0 | +2.82% |
| 2026-08-03 | $281.2 | $276.7 | $4.50 | 16,822.0 | +1.02% |
| 2026-07-31 | $280.7 | $275.7 | $5.03 | 12,254.0 | +0.07% |
| 2026-07-30 | $278.2 | $275.1 | $3.17 | 22,486.0 | +1.63% |
| 2026-07-29 | $278.8 | $273.7 | $5.15 | 20,667.0 | -1.45% |
| 2026-07-28 | $278.8 | $276.0 | $2.75 | 13,399.0 | -0.60% |
| 2026-07-27 | $281.7 | $277.3 | $4.39 | 12,533.0 | +0.01% |
| 2026-07-24 | $281.6 | $279.0 | $2.55 | 9,766.0 | -0.46% |
| 2026-07-23 | $283.7 | $280.1 | $3.59 | 12,466.0 | -0.24% |
| 2026-07-22 | $281.9 | $279.2 | $2.77 | 9,619.0 | +0.37% |
| 2026-07-21 | $280.9 | $279.2 | $1.78 | 7,738.0 | +1.12% |
| 2026-07-20 | $279.3 | $277.1 | $2.24 | 14,962.0 | -0.06% |
| 2026-07-17 | $279.1 | $275.3 | $3.78 | 16,523.0 | -0.46% |
| 2026-07-16 | $280.7 | $277.9 | $2.81 | 21,902.0 | -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 |
|---|---|---|---|---|---|
| 2026-08 | $292.9 | $276.7 | $16.15 | 158,908.0 | +4.25% |
| 2026-07 | $287.3 | $273.7 | $13.65 | 512,958.0 | -2.69% |
| 2026-06 | $293.2 | $272.8 | $20.46 | 1,266,311.0 | +0.10% |
| 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% |
0.43%
0.32%
자본화:
|
볼륨(24시간):