Hot Features
프리미엄
Nuveen Small Cap Select ETF (NSCS)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5343 | -1.79175651159 | 29.8199 | 29.8199 | 29.248 | 876 | 29.51630146 | SP |
| 4 | -0.2744 | -0.928281461434 | 29.56 | 30.22 | 29.248 | 1254 | 29.61073311 | SP |
| 12 | -1.5233 | -4.94435049612 | 30.8089 | 31.43 | 27.97 | 1052 | 29.62150859 | SP |
| 26 | 3.0698 | 11.7097322988 | 26.2158 | 31.43 | 25.697 | 638 | 29.03564817 | SP |
| 52 | 4.6056 | 18.6612641815 | 24.68 | 31.43 | 24.68 | 671 | 27.80127701 | SP |
| 156 | 5.3856 | 22.5338912134 | 23.9 | 31.43 | 19.2207 | 380 | 25.18066709 | SP |
| 260 | 3.9656 | 15.6619273302 | 25.32 | 31.43 | 19.2207 | 581 | 25.38995144 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 29.2856 | -0.1 | -0.32 | 29.36 | 29.36 | 29.2856 | 274 |
| 1739489400 | 29.3807 | 0.13 | 0.45 | 29.37 | 29.4 | 29.28 | 1442 |
| 1739403000 | 29.248 | -0.38 | -1.29 | 29.3 | 29.33 | 29.248 | 732 |
| 1739316600 | 29.63 | -0.09 | -0.31 | 29.6491 | 29.6491 | 29.59 | 906 |
| 1739230200 | 29.7207 | -0.03 | -0.11 | 29.69 | 29.74 | 29.69 | 572 |
| 1738971000 | 29.7529 | -0.23 | -0.75 | 29.8199 | 29.8199 | 29.7529 | 727 |
| 1738884600 | 29.9792 | -0.08 | -0.28 | 30 | 30 | 29.9792 | 763 |
| 1738798200 | 30.0636 | 0.24 | 0.79 | 30.01 | 30.0636 | 30.01 | 169 |
| 1738711800 | 29.8275 | 0.45 | 1.53 | 29.58 | 29.8275 | 29.58 | 292 |
| 1738625400 | 29.3776 | -0.42 | -1.42 | 29.305 | 29.53 | 29.305 | 361 |
| 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 | 29.69 | 30.0584 | 29.69 | 283 |
| 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 | 28.45 | 28.45 | 28.2615 | 513 |
| 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 | 993 |
| 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 | 28.59 | 28.59 | 28.469 | 258 |
| 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 | 797 |
| 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 | 30.47 | 30.7799 | 30.47 | 903 |
| 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 | 29.5949 | 29.5949 | 29.5949 | 47 |
| 1731972600 | 29.4087 | 0 | 0.02 | 29.505 | 29.505 | 29.4087 | 20 |
