Hot Features
프리미엄
Navient Corporation (NAVI)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 1.43979057592 | 15.28 | 15.48 | 14.52 | 1031433 | 15.01827757 | CS |
| 4 | 0.12 | 0.780234070221 | 15.38 | 16.15 | 13.71 | 870041 | 15.03843088 | CS |
| 12 | -0.9 | -5.48780487805 | 16.4 | 16.965 | 13.71 | 670714 | 15.34513451 | CS |
| 26 | 0.06 | 0.388601036269 | 15.44 | 16.965 | 13.71 | 704886 | 15.16580531 | CS |
| 52 | -1.2 | -7.18562874251 | 16.7 | 19.68 | 13.71 | 791634 | 16.11789844 | CS |
| 156 | -4.6 | -22.8855721393 | 20.1 | 22.59 | 12.45 | 1231824 | 16.78872454 | CS |
| 260 | 1.11 | 7.71369006254 | 14.39 | 23.8 | 4.07 | 1650303 | 14.2264573 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 15.37 | 0.44 | 2.95 | 15.04 | 15.48 | 15 | 1380019 |
| 1732232100 | 14.93 | 0.15 | 1.01 | 14.78 | 15.12 | 14.72 | 2096298 |
| 1732145700 | 14.78 | -0.03 | -0.20 | 14.76 | 15.025 | 14.75 | 546733 |
| 1732059300 | 14.81 | 0.03 | 0.20 | 14.61 | 14.895 | 14.52 | 602539 |
| 1731972900 | 14.78 | -0.36 | -2.38 | 15.24 | 15.28 | 14.75 | 652253 |
| 1731713700 | 15.14 | -0.05 | -0.33 | 15.28 | 15.355 | 14.95 | 910755 |
| 1731627300 | 15.19 | -0.07 | -0.46 | 15.3292 | 15.35 | 15.07 | 558730 |
| 1731540900 | 15.26 | -0.24 | -1.55 | 15.56 | 15.68 | 15.25 | 764564 |
| 1731454500 | 15.5 | 0.12 | 0.78 | 15.23 | 15.53 | 15.18 | 770162 |
| 1731368100 | 15.38 | 0.3 | 1.99 | 15.2 | 15.63 | 15.2 | 704776 |
| 1731108900 | 15.08 | -0.17 | -1.11 | 15.16 | 15.27 | 15.06 | 690781 |
| 1731022500 | 15.25 | -0.48 | -3.05 | 15.625 | 15.63 | 15.23 | 815456 |
| 1730936100 | 15.73 | 1.51 | 10.62 | 15.35 | 15.9 | 15.05 | 2128616 |
| 1730849700 | 14.22 | 0.02 | 0.14 | 14.14 | 14.295 | 14.045 | 511333 |
| 1730763300 | 14.2 | 0.21 | 1.50 | 13.93 | 14.23 | 13.71 | 1070905 |
| 1730500500 | 13.99 | -0.24 | -1.69 | 14.17 | 14.43 | 13.96 | 696413 |
| 1730414100 | 14.23 | -0.96 | -6.32 | 15.16 | 15.2 | 14.21 | 1000660 |
| 1730327700 | 15.19 | 0.05 | 0.33 | 15.805 | 16.149999 | 15.16 | 1031403 |
| 1730241300 | 15.14 | -0.33 | -2.13 | 15.36 | 15.39 | 15.03 | 508561 |
| 1730154900 | 15.47 | 0.36 | 2.38 | 15.2 | 15.67 | 15.2 | 525528 |
| 1729895700 | 15.11 | -0.15 | -0.98 | 15.38 | 15.55 | 15.02 | 304373 |
| 1729809300 | 15.26 | -0.01 | -0.07 | 15.3 | 15.34 | 15.13 | 345289 |
| 1729722900 | 15.27 | -0.05 | -0.33 | 15.26 | 15.33 | 15.08 | 335041 |
| 1729636500 | 15.32 | 0.14 | 0.92 | 15.2032 | 15.37 | 15.11 | 542406 |
| 1729550100 | 15.18 | -0.55 | -3.50 | 15.67 | 15.72 | 15.13 | 506102 |
| 1729290900 | 15.73 | -0.09 | -0.57 | 15.84 | 15.855 | 15.695 | 342974 |
| 1729204500 | 15.82 | -0.04 | -0.25 | 15.92 | 15.925 | 15.57 | 319036 |
| 1729118100 | 15.86 | 0.33 | 2.12 | 15.71 | 15.955 | 15.475 | 475008 |
| 1729031700 | 15.53 | 0.05 | 0.32 | 15.45 | 15.745 | 15.34 | 534682 |
| 1728945300 | 15.48 | -0.23 | -1.46 | 15.74 | 15.745 | 15.45 | 374355 |
| 1728686100 | 15.71 | 0.27 | 1.75 | 15.56 | 15.74 | 15.51 | 285196 |
| 1728599700 | 15.44 | -0.09 | -0.58 | 15.4 | 15.6 | 15.26 | 472890 |
| 1728513300 | 15.53 | -0.01 | -0.06 | 15.59 | 15.75 | 15.52 | 325770 |
| 1728426900 | 15.54 | -0.28 | -1.77 | 15.8 | 15.8 | 15.41 | 644423 |
| 1728340500 | 15.82 | 0.22 | 1.41 | 15.56 | 15.93 | 15.51 | 548977 |
| 1728081300 | 15.6 | 0.31 | 2.03 | 15.55 | 15.7 | 15.44 | 336918 |
| 1727994900 | 15.29 | 0.03 | 0.20 | 15.2 | 15.336 | 15.015 | 422461 |
| 1727908500 | 15.26 | 0.04 | 0.26 | 15.23 | 15.49 | 15.19 | 357417 |
| 1727822100 | 15.22 | -0.37 | -2.37 | 15.52 | 15.61 | 15.13 | 516584 |
| 1727735520 | 15.59 | 0.17 | 1.10 | 15.24 | 15.7 | 15.24 | 521893 |
| 1727476500 | 15.42 | 0.19 | 1.25 | 15.43 | 15.65 | 15.31 | 446282 |
| 1727390100 | 15.23 | 0.23 | 1.53 | 15.15 | 15.315 | 15.045 | 626440 |
| 1727303700 | 15 | -0.32 | -2.09 | 15.35 | 15.36 | 14.97 | 770370 |
| 1727217300 | 15.32 | -0.39 | -2.48 | 15.74 | 15.97 | 15.31 | 792345 |
| 1727130900 | 15.71 | -0.16 | -1.01 | 15.99 | 16.09 | 15.71 | 487724 |
| 1726871700 | 15.87 | -0.28 | -1.73 | 16.04 | 16.17 | 15.83 | 2001805 |
| 1726785300 | 16.149999 | 0.14 | 0.87 | 16.35 | 16.379999 | 16.07 | 569525 |
| 1726698900 | 16.01 | 0.01 | 0.06 | 16 | 16.44 | 15.93 | 441822 |
| 1726612500 | 16 | 0.26 | 1.65 | 15.88 | 16.11 | 15.86 | 429269 |
| 1726526100 | 15.74 | -0.03 | -0.19 | 15.86 | 15.95 | 15.66 | 459126 |
| 1726266900 | 15.77 | 0.31 | 2.01 | 15.65 | 16.021 | 15.525 | 562488 |
| 1726180500 | 15.46 | 0.8 | 5.46 | 14.89 | 15.63 | 14.84 | 1005481 |
| 1726094100 | 14.66 | -0.24 | -1.61 | 14.76 | 14.84 | 14.36 | 752776 |
| 1726007700 | 14.9 | -0.58 | -3.75 | 15.54 | 15.54 | 14.7 | 771087 |
| 1725921300 | 15.48 | -0.36 | -2.27 | 15.91 | 15.91 | 15.45 | 742242 |
| 1725662100 | 15.84 | -0.15 | -0.94 | 15.95 | 16.075 | 15.78 | 535643 |
| 1725575700 | 15.99 | -0.04 | -0.25 | 16.18 | 16.27 | 15.875 | 376135 |
| 1725489300 | 16.03 | -0.11 | -0.68 | 16.129999 | 16.53 | 16 | 463845 |
| 1725402900 | 16.14 | -0.79 | -4.67 | 16.71 | 16.76 | 16.075 | 730704 |
| 1725057300 | 16.93 | 0.54 | 3.29 | 16.399999 | 16.965 | 16.14 | 799463 |
| 1724970900 | 16.39 | 0.05 | 0.31 | 16.41 | 16.504999 | 16.219999 | 649793 |
| 1724884500 | 16.34 | 0.3 | 1.87 | 15.93 | 16.375 | 15.93 | 880027 |
| 1724798100 | 16.04 | -0.01 | -0.06 | 16.01 | 16.149999 | 15.72 | 445686 |
| 1724711700 | 16.05 | -0.07 | -0.43 | 16.26 | 16.329999 | 16.02 | 500465 |
