Hot Features
프리미엄
Nuveen ESG International Developed Markets Equity ETF (NUDM)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -0.731382978723 | 30.08 | 30.67 | 29.83 | 68701 | 30.28741268 | SP |
| 4 | -2.34 | -7.26708074534 | 32.2 | 32.28 | 29.72 | 97513 | 30.37386179 | SP |
| 12 | -3.22 | -9.73397823458 | 33.08 | 33.15 | 29.72 | 67328 | 31.23192332 | SP |
| 26 | -2.12 | -6.62914321451 | 31.98 | 34.1085 | 28.9676 | 49428 | 31.70519193 | SP |
| 52 | 0.76 | 2.6116838488 | 29.1 | 34.1085 | 28.22 | 46776 | 31.10787783 | SP |
| 156 | -1.1 | -3.55297157623 | 30.96 | 34.1085 | 21.82 | 73031 | 27.50935485 | SP |
| 260 | 2.98 | 11.0863095238 | 26.88 | 34.1085 | 18.225 | 52896 | 27.60247927 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736379000 | 30.26 | -0.09 | -0.30 | 30.16 | 30.32 | 30.05 | 88415 |
| 1736292600 | 30.35 | -0.12 | -0.38 | 30.62 | 30.62 | 30.3116 | 29567 |
| 1736206200 | 30.465 | 0.27 | 0.91 | 30.39 | 30.67 | 30.39 | 57628 |
| 1735947000 | 30.19 | 0.11 | 0.37 | 30.08 | 30.19 | 29.9701 | 98189 |
| 1735860600 | 30.08 | 0.02 | 0.07 | 30.12 | 30.2295 | 29.9191 | 146846 |
| 1735687800 | 30.06 | -0.06 | -0.20 | 30.25 | 30.266 | 29.9701 | 120295 |
| 1735601400 | 30.12 | -0.17 | -0.56 | 30.15 | 30.28 | 29.9477 | 124238 |
| 1735342200 | 30.2902 | -0.09 | -0.30 | 30.31 | 30.37 | 30.1724 | 72435 |
| 1735255800 | 30.38 | 0.14 | 0.46 | 30.15 | 30.47 | 30.15 | 70716 |
| 1735077840 | 30.24 | 0.01 | 0.03 | 30.08 | 30.33 | 30.08 | 31205 |
| 1734996600 | 30.23 | 0.23 | 0.77 | 30.12 | 30.23 | 29.92 | 142398 |
| 1734737400 | 30 | -0.14 | -0.46 | 29.72 | 30.25 | 29.72 | 175524 |
| 1734651000 | 30.14 | -0.13 | -0.43 | 30.38 | 30.38 | 30.08 | 196079 |
| 1734564600 | 30.27 | -1.72 | -5.38 | 30.96 | 31.04 | 30.12 | 128478 |
| 1734478200 | 31.99 | -0.1 | -0.31 | 31.99 | 32.07 | 31.903 | 66575 |
| 1734391800 | 32.09 | -0.01 | -0.05 | 32.009999 | 32.18 | 31.9671 | 54363 |
| 1734132600 | 32.104999 | -0.07 | -0.20 | 32.2 | 32.21 | 31.99 | 51835 |
| 1734046200 | 32.17 | -0.3 | -0.92 | 32.259999 | 32.409999 | 32.159999 | 73767 |
| 1733959800 | 32.47 | 0.19 | 0.59 | 32.38 | 32.49 | 32.267 | 70946 |
| 1733873400 | 32.28 | -0.1 | -0.31 | 32.35 | 32.370399 | 32.229999 | 37565 |
| 1733787000 | 32.38 | -0.03 | -0.09 | 32.595 | 32.65 | 32.36 | 50201 |
| 1733527800 | 32.409999 | 0 | 0.00 | 32.53 | 32.564999 | 32.369999 | 24912 |
| 1733441400 | 32.409999 | 0.18 | 0.56 | 32.435 | 32.5383 | 32.3301 | 31245 |
| 1733355000 | 32.2301 | -0.05 | -0.15 | 32.28 | 32.38 | 32.188499 | 27254 |
| 1733268600 | 32.28 | 0.32 | 1.00 | 32.24 | 32.36 | 32.0796 | 54313 |
| 1733182200 | 31.96 | 0.04 | 0.13 | 31.91 | 32.099899 | 31.72 | 47524 |
| 1732917840 | 31.92 | 0.43 | 1.37 | 31.68 | 31.97 | 31.6604 | 18429 |
| 1732750200 | 31.49 | 0.13 | 0.41 | 31.49 | 31.64 | 31.42 | 136436 |
| 1732663800 | 31.36 | -0.17 | -0.54 | 31.53 | 31.53 | 31.26 | 77932 |
| 1732577400 | 31.53 | 0.16 | 0.51 | 31.6 | 31.6852 | 31.4164 | 54687 |
| 1732318200 | 31.37 | 0.04 | 0.13 | 31.22 | 31.46 | 31.22 | 67663 |
| 1732231800 | 31.33 | 0.13 | 0.42 | 31.22 | 31.349 | 31.11 | 44665 |
| 1732145400 | 31.2 | -0.26 | -0.83 | 31.25 | 31.25 | 31.02 | 83352 |
| 1732059000 | 31.46 | 0.04 | 0.13 | 31.2 | 31.51 | 31.1 | 68154 |
| 1731972600 | 31.42 | 0.12 | 0.38 | 31.23 | 31.5019 | 31.1902 | 63591 |
| 1731713400 | 31.3 | -0.15 | -0.48 | 31.37 | 31.43 | 31.25 | 48092 |
| 1731627000 | 31.45 | 0.15 | 0.48 | 31.58 | 31.63 | 31.38 | 60297 |
| 1731540600 | 31.3 | -0.2 | -0.63 | 31.425 | 31.4299 | 31.1497 | 67724 |
| 1731454200 | 31.5 | -0.6 | -1.87 | 31.79 | 31.8043 | 31.3711 | 53606 |
| 1731367800 | 32.1 | 0.1 | 0.31 | 32.18 | 32.2183 | 32.04 | 41425 |
| 1731108600 | 32 | -0.38 | -1.17 | 32.11 | 32.159999 | 31.9046 | 38634 |
| 1731022200 | 32.38 | 0.39 | 1.22 | 32.33 | 32.4607 | 32.25 | 33883 |
| 1730935800 | 31.99 | -0.57 | -1.76 | 32.08 | 32.2 | 31.84 | 257189 |
| 1730849400 | 32.5621 | 0.39 | 1.22 | 32.32 | 32.628 | 32.299999 | 32846 |
| 1730763000 | 32.17 | -0.01 | -0.03 | 32.295 | 32.439999 | 32.17 | 31591 |
| 1730500200 | 32.18 | 0.33 | 1.04 | 32.25 | 32.3284 | 32.09 | 32216 |
| 1730413800 | 31.85 | -0.36 | -1.12 | 32.07 | 32.07 | 31.6 | 72297 |
| 1730327400 | 32.21 | -0.2 | -0.62 | 32.13 | 32.369 | 32.13 | 29875 |
| 1730241000 | 32.409999 | -0.15 | -0.46 | 32.439999 | 32.529899 | 32.35 | 32648 |
| 1730154600 | 32.56 | 0.32 | 0.99 | 32.409999 | 32.5965 | 32.29 | 38851 |
| 1729895400 | 32.24 | -0.14 | -0.43 | 32.4 | 32.4598 | 32.17 | 18809 |
| 1729809000 | 32.38 | 0.21 | 0.65 | 32.4 | 32.46 | 32.2401 | 26702 |
| 1729722600 | 32.17 | -0.45 | -1.39 | 32.259999 | 32.36 | 32.094099 | 42958 |
| 1729636200 | 32.6222 | -0.09 | -0.27 | 32.509999 | 32.6222 | 32.4801 | 52681 |
| 1729549800 | 32.7121 | -0.39 | -1.17 | 32.939999 | 32.99 | 32.65 | 49438 |
| 1729290600 | 33.1 | 0.1 | 0.30 | 33.08 | 33.15 | 32.979999 | 16236 |
| 1729204200 | 33 | 0.06 | 0.18 | 33.06 | 33.06 | 32.8985 | 20258 |
| 1729117800 | 32.939999 | 0.05 | 0.15 | 32.92 | 33 | 32.82 | 43205 |
| 1729031400 | 32.8902 | -0.49 | -1.47 | 33.31 | 33.36 | 32.831699 | 24490 |
| 1728945000 | 33.38 | 0.18 | 0.54 | 33.159999 | 33.45 | 33.1 | 16406 |
| 1728685800 | 33.2 | 0.14 | 0.42 | 33.03 | 33.45 | 33.03 | 63289 |
| 1728599400 | 33.06 | -0 | -0.02 | 32.979999 | 33.11 | 32.93 | 32821 |
