Nuveen Small Cap Select ETF (NSCS)
AMEX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.2438 | -0.811449492428 | 30.045 | 30.22 | 29.38 | 3098 | 29.59690387 | SP |
4 | 1.1812 | 4.12718378756 | 28.62 | 30.22 | 27.97 | 1646 | 29.29815746 | SP |
12 | -0.4204 | -1.3910580512 | 30.2216 | 31.43 | 27.97 | 944 | 29.62526868 | SP |
26 | 2.2012 | 7.97536231884 | 27.6 | 31.43 | 24.87 | 656 | 28.73518875 | SP |
52 | 5.2012 | 21.1430894309 | 24.6 | 31.43 | 24.2203 | 651 | 27.69936904 | SP |
156 | 6.6412 | 28.6753022453 | 23.16 | 31.43 | 19.2207 | 374 | 25.07393035 | SP |
260 | 4.4812 | 17.6982622433 | 25.32 | 31.43 | 19.2207 | 581 | 25.33698603 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738366200 | 29.8012 | -0.27 | -0.91 | 30.2092 | 30.2092 | 29.8012 | 412 |
1738279800 | 30.075 | 0.36 | 1.20 | 30.04 | 30.22 | 29.93 | 2911 |
1738193400 | 29.7177 | -0.06 | -0.20 | 29.83 | 29.87 | 29.69 | 426 |
1738107000 | 29.778 | 0.33 | 1.13 | 29.65 | 29.778 | 29.65 | 517 |
1738020600 | 29.4443 | -0.42 | -1.39 | 29.64 | 29.73 | 29.38 | 11062 |
1737761400 | 29.86 | 0 | 0.01 | 30.045 | 30.045 | 29.86 | 575 |
1737675000 | 29.8576 | 0 | 0.00 | 29.8576 | 29.8576 | 29.8576 | 0 |
1737588600 | 29.8576 | -0.2 | -0.67 | 29.94 | 29.94 | 29.8576 | 93 |
1737502200 | 30.0584 | 0.52 | 1.74 | 29.33 | 30.0584 | 29.33 | 447 |
1737156600 | 29.5432 | 0.16 | 0.56 | 29.56 | 29.56 | 29.5432 | 157 |
1737070200 | 29.379 | 0.04 | 0.15 | 29.34 | 29.379 | 29.3199 | 135 |
1736983800 | 29.3358 | 0.57 | 2.00 | 28.97 | 29.3358 | 28.97 | 493 |
1736897400 | 28.7609 | 0.36 | 1.28 | 28.63 | 28.7609 | 28.62 | 707 |
1736811000 | 28.3984 | 0.14 | 0.48 | 27.97 | 28.3984 | 27.97 | 111 |
1736551800 | 28.2615 | -0.57 | -1.97 | 28.95 | 28.95 | 28.2615 | 557 |
1736379000 | 28.83 | -0.05 | -0.17 | 28.63 | 28.83 | 28.63 | 6810 |
1736292600 | 28.88 | -0.21 | -0.71 | 29.06 | 29.06 | 28.74 | 998 |
1736206200 | 29.0854 | 0.09 | 0.32 | 29.05 | 29.3326 | 29.05 | 1945 |
1735947000 | 28.9938 | 0.42 | 1.46 | 28.62 | 28.9938 | 28.62 | 37 |
1735860600 | 28.576 | -0.12 | -0.43 | 29.36 | 29.36 | 28.576 | 16 |
1735687800 | 28.7 | 0.06 | 0.20 | 28.7 | 28.74 | 28.7 | 436 |
1735601400 | 28.6435 | -0.13 | -0.46 | 28.46 | 28.68 | 28.46 | 69 |
1735342200 | 28.7758 | -0.37 | -1.26 | 28.95 | 28.95 | 28.7758 | 494 |
1735255800 | 29.1435 | 0.24 | 0.83 | 29.28 | 29.28 | 29.12 | 1989 |
1735077840 | 28.9025 | 0.22 | 0.77 | 28.9025 | 28.9025 | 28.9025 | 179 |
1734996600 | 28.6806 | 0 | 0.02 | 28.46 | 28.6806 | 28.41 | 2726 |
1734737400 | 28.6759 | 0.21 | 0.73 | 28.6759 | 28.6759 | 28.6759 | 19 |
1734651000 | 28.469 | -0.13 | -0.46 | 29.32 | 29.32 | 28.469 | 278 |
1734564600 | 28.5992 | -1.19 | -4.01 | 29.908 | 29.908 | 28.52 | 657 |
1734478200 | 29.793 | -0.4 | -1.32 | 30.46 | 30.46 | 29.793 | 807 |
1734391800 | 30.1923 | 0.14 | 0.45 | 30.24 | 30.24 | 30.13 | 2019 |
1734132600 | 30.0559 | -0.27 | -0.90 | 30.0559 | 30.0559 | 30.0559 | 15 |
1734046200 | 30.3292 | -0.3 | -0.97 | 30.59 | 30.59 | 30.3292 | 5079 |
1733959800 | 30.6255 | 0.27 | 0.91 | 30.96 | 30.96 | 30.47 | 1103 |
1733873400 | 30.3505 | -0.2 | -0.64 | 30.51 | 30.5101 | 30.3505 | 291 |
1733787000 | 30.546 | -0.25 | -0.82 | 30.7 | 30.7 | 30.546 | 88 |
1733527800 | 30.7975 | 0.23 | 0.75 | 30.7975 | 30.7975 | 30.7975 | 166 |
1733441400 | 30.5674 | -0.42 | -1.37 | 31.21 | 31.21 | 30.5674 | 212 |
1733355000 | 30.9917 | 0.2 | 0.64 | 31.29 | 31.29 | 30.95 | 2984 |
1733268600 | 30.7948 | -0.21 | -0.69 | 31.01 | 31.01 | 30.76 | 1140 |
1733182200 | 31.0074 | 0.01 | 0.03 | 31.43 | 31.43 | 31.0074 | 148 |
1732917840 | 30.9988 | 0.1 | 0.33 | 31.03 | 31.13 | 30.9988 | 118 |
1732750200 | 30.8969 | -0.07 | -0.24 | 30.8969 | 30.8969 | 30.8969 | 10 |
1732663800 | 30.9717 | -0.18 | -0.58 | 30.9717 | 30.9717 | 30.9717 | 18 |
1732577400 | 31.1524 | 0.34 | 1.11 | 31.08 | 31.37 | 31.08 | 1392 |
1732318200 | 30.8089 | 0.49 | 1.63 | 30.8089 | 30.8089 | 30.8089 | 19 |
1732231800 | 30.3149 | 0.61 | 2.05 | 30.3149 | 30.3149 | 30.3149 | 15 |
1732145400 | 29.706 | 0.11 | 0.38 | 29.27 | 29.706 | 29.27 | 22 |
1732059000 | 29.5949 | 0.19 | 0.63 | 29.55 | 29.5949 | 29.55 | 67 |
1731972600 | 29.4087 | 0 | 0.02 | 29.505 | 29.505 | 29.4087 | 20 |
1731713400 | 29.4037 | -0.33 | -1.11 | 29.4037 | 29.4037 | 29.4037 | 6 |
1731627000 | 29.735 | -0.41 | -1.36 | 30.04 | 30.04 | 29.735 | 266 |
1731540600 | 30.1458 | -0.17 | -0.56 | 30.01 | 30.1458 | 30.01 | 6 |
1731454200 | 30.3147 | -0.38 | -1.25 | 30.3147 | 30.3147 | 30.3147 | 62 |
1731367800 | 30.6983 | 0.48 | 1.58 | 30.6983 | 30.6983 | 30.6983 | 17 |
1731108600 | 30.2216 | 0.31 | 1.05 | 30.2216 | 30.2216 | 30.2216 | 42 |
1731022200 | 29.9082 | -0.11 | -0.37 | 30.42 | 30.42 | 29.9082 | 214 |
1730935800 | 30.0187 | 1.83 | 6.50 | 30.0187 | 30.0187 | 30.0187 | 23 |
1730849400 | 28.1874 | 0.47 | 1.71 | 28.1874 | 28.1874 | 28.1874 | 19 |
1730763000 | 27.7129 | 0.02 | 0.06 | 27.7129 | 27.7129 | 27.7129 | 6 |
1730500200 | 27.6954 | 0.01 | 0.04 | 27.6954 | 27.6954 | 27.6954 | 8 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관