VanEck Uranium and Nuclear ETF【NLR】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
VanEck Uranium and Nuclear ETF (NLR)
VanEck Uranium and Nuclear ETF (NLR) 과거

VanEck Uranium and Nuclear ETF (NLR)

87.26

1.32

(1.54%)

마감 18 1월 6:00AM

87.23

-0.03

(-0.03%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.89	2.21389246808	85.37	87.23	82.09	309748	84.42854415	SP
4	5.3	6.46656905808	81.96	90.4	80.76	289287	84.8546961	SP
12	-6.26	-6.69375534645	93.52	97.54	80.76	283798	88.57611635	SP
26	4.09	4.9176385716	83.17	97.89	68.48	173151	87.94725497	SP
52	10.55	13.7530960761	76.71	97.89	68.48	111153	85.98505947	SP
156	32.86	60.4044117647	54.4	97.89	48.2317	47691	81.35897298	SP
260	38.03	77.2496445257	49.23	97.89	33.52	29518	80.26321886	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156600	87.26	1.32	1.54	86.72	87.9899	85.89	311868
1737070200	85.94	0.35	0.41	86.08	86.45	84.9049	255577
1736983800	85.59	1.84	2.20	85.46	86.36	84.98	227691
1736897400	83.75	0.95	1.15	83.78	84.4091	83.304	214681
1736811000	82.8	-1.69	-2.00	84.2	84.2	82.09	329800
1736551800	84.49	-0.29	-0.34	85.37	85.59	83.7801	531623
1736379000	84.78	-2.11	-2.43	86.1	86.1	83.06	262066
1736292600	86.89	-2.43	-2.72	89.79	89.79	86.4	387817
1736206200	89.32	1.94	2.22	89.08	90.4	88.38	619921
1735947000	87.38	2.87	3.40	85.54	87.58	84.97	358755
1735860600	84.51	3.17	3.90	82.3	84.7915	81.86	281046
1735687800	81.34	-0.58	-0.71	82.62	82.62	80.76	332384
1735601400	81.92	-0.97	-1.17	81.83	82.6455	81.125	316711
1735342200	82.89	-0.72	-0.86	83.29	83.315	81.8718	139335
1735255800	83.61	0.14	0.17	83.2	84.19	82.6	168115
1735077840	83.47	0.31	0.37	83.04	83.56	82	133278
1734996600	83.16	0.4	0.48	82.42	83.23	81.3401	221743
1734737400	82.76	0.08	0.10	81.96	83.8829	81.21	203838
1734651000	82.68	0.8	0.98	82.86	83.327	81.92	384896
1734564600	81.88	-2.82	-3.33	85.5	86.11	81.5	211553
1734478200	84.7	-0.79	-0.92	84.71	85.17	83.36	510072
1734391800	85.49	-1.02	-1.18	86.2	86.2	84.71	383323
1734132600	86.51	-0.82	-0.94	87.85	88.11	86.32	283899
1734046200	87.33	-1.81	-2.03	89.2	89.2	87.27	284148
1733959800	89.14	0.96	1.09	88.9	89.29	87.34	279541
1733873400	88.18	-0.7	-0.79	89.25	89.25	87.86	413986
1733787000	88.88	-3.52	-3.81	93.36	93.36	88.79	242692
1733527800	92.4	-0.29	-0.31	93.01	93.21	91.575	176544
1733441400	92.69	0.66	0.72	92.05	93.2089	91.2	200634
1733355000	92.03	-0.52	-0.56	93.48	93.66	91.5	212669
1733268600	92.55	-0.74	-0.79	93.61	93.61	92	390759
1733182200	93.29	-2.08	-2.18	96.36	96.36	92.95	194913
1732917840	95.37	1.57	1.67	94.25	97	93.9215	187917
1732750200	93.8	-0.33	-0.35	94.82	95.07	93.22	152941
1732663800	94.13	0.02	0.02	94.24	95.3899	93.4201	187611
1732577400	94.11	-2.21	-2.29	97.54	97.54	93.3	376143
1732318200	96.32	0.35	0.36	96.5	96.5	94.88	405889
1732231800	95.97	3.56	3.85	93.37	96.16	92	387865
1732145400	92.41	-1.02	-1.09	93.61	93.98	91.3587	232913
1732059000	93.43	1.18	1.28	92.19	93.63	91	311299
1731972600	92.25	4.31	4.90	89.46	92.9699	89.165	271937
1731713400	87.94	-0.71	-0.80	88.01	90.29	86.7016	202755
1731627000	88.65	0.11	0.12	89.3	89.71	88	194552
1731540600	88.54	-0.79	-0.88	90.85	91.3279	88.2901	257363
1731454200	89.33	-1.17	-1.29	89.12	89.5755	86.85	309778
1731367800	90.5	-0.29	-0.32	91.53	91.56	89.1966	349508
1731108600	90.79	-0.91	-0.99	91.52	91.9	89.89	234289
1731022200	91.7	3.44	3.90	89.52	92.17	89.1	399174
1730935800	88.26	1.04	1.19	89.05	89.25	86.72	355622
1730849400	87.22	0.49	0.56	87.67	87.71	86.5	243381
1730763000	86.73	-3.36	-3.73	88.14	88.14	85.75	428799
1730500200	90.09	-0.89	-0.98	92.08	92.66	89.89	149331
1730413800	90.98	-1.07	-1.16	92.2	92.2	89.76	214863
1730327400	92.05	-1.21	-1.30	93.75	93.76	91.89	241298
1730241000	93.26	-1.04	-1.10	93.3	93.48	92.09	304659
1730154600	94.3	1.93	2.09	92.6	94.753	91.621	316023
1729895400	92.37	-0.33	-0.36	93.52	94.1099	92.1142	209983
1729809000	92.7	0.17	0.18	93.23	93.82	91.82	212345
1729722600	92.53	-2.56	-2.69	93.85	94.6	91.32	301732
1729636200	95.09	-1.58	-1.63	96.15	96.53	93.2632	278351
1729549800	96.67	0.03	0.03	97.5	97.89	95.35	337268
1729290600	96.64	2.07	2.19	94.65	97.26	93.52	542999

VanEck Uranium and Nucle...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관