Hot Features
프리미엄
New Fortress Energy Inc (NFE)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.41 | -3.3606557377 | 12.2 | 12.785 | 11.675 | 2542934 | 12.26681045 | CS |
| 4 | -4.19 | -26.2202753442 | 15.98 | 16.5 | 11.44 | 3569555 | 13.12919518 | CS |
| 12 | 1.15 | 10.8082706767 | 10.64 | 16.66 | 9.9 | 4641182 | 13.42215528 | CS |
| 26 | -1.15 | -8.88717156105 | 12.94 | 16.66 | 7.82 | 4918434 | 11.23031921 | CS |
| 52 | -20.04 | -62.959472196 | 31.83 | 35.58 | 7.82 | 3625283 | 14.97668598 | CS |
| 156 | -10.38 | -46.8200270636 | 22.17 | 63.06 | 7.82 | 2112515 | 24.72648924 | CS |
| 260 | -4.18 | -26.1740763932 | 15.97 | 65.9 | 7.01 | 1462456 | 26.10259054 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094500 | 12.05 | -0.3 | -2.43 | 12.26 | 12.28 | 11.75 | 2900806 |
| 1740008100 | 12.35 | -0.26 | -2.06 | 12.61 | 12.74 | 12.34 | 2194473 |
| 1739921700 | 12.61 | 0.46 | 3.79 | 12.2 | 12.785 | 12.2 | 2269318 |
| 1739576100 | 12.15 | 0.32 | 2.70 | 11.93 | 12.575 | 11.93 | 3067708 |
| 1739489700 | 11.83 | 0.17 | 1.46 | 11.67 | 11.93 | 11.62 | 3613048 |
| 1739403300 | 11.66 | -0.46 | -3.80 | 11.975 | 12.15 | 11.44 | 5953234 |
| 1739316900 | 12.12 | -0.3 | -2.42 | 12.34 | 12.58 | 12.01 | 4064034 |
| 1739230500 | 12.42 | 0.16 | 1.31 | 12.33 | 12.96 | 12.21 | 4311638 |
| 1738971300 | 12.26 | -0.31 | -2.47 | 12.29 | 12.82 | 12.13 | 6446375 |
| 1738884900 | 12.57 | -1.28 | -9.24 | 13.95 | 14.07 | 12.485 | 7628330 |
| 1738798500 | 13.85 | -0.18 | -1.28 | 13.92 | 14.545 | 13.8 | 4120867 |
| 1738712100 | 14.03 | -0.85 | -5.71 | 14.69 | 14.93 | 13.9508 | 3943125 |
| 1738625700 | 14.88 | -0.12 | -0.80 | 14.6 | 15.46 | 14.56 | 2342365 |
| 1738366500 | 15 | -0.57 | -3.66 | 15.63 | 15.71 | 14.95 | 2450407 |
| 1738280100 | 15.57 | 0.5 | 3.32 | 15.23 | 15.76 | 15.2 | 1786492 |
| 1738193700 | 15.07 | 0.2 | 1.34 | 14.84 | 15.18 | 14.77 | 1777037 |
| 1738107300 | 14.87 | 0.45 | 3.12 | 14.32 | 14.945 | 14.15 | 2611841 |
| 1738020900 | 14.42 | -0.94 | -6.12 | 14.99 | 15.09 | 14.08 | 4464696 |
| 1737761700 | 15.36 | -0.23 | -1.48 | 15.98 | 16.5 | 15.335 | 2738170 |
| 1737675300 | 15.59 | 0 | 0.00 | 15.59 | 15.59 | 15.59 | 0 |
| 1737588900 | 15.59 | -0.03 | -0.19 | 15.56 | 15.95 | 15.2 | 3219673 |
| 1737502500 | 15.62 | -0.67 | -4.11 | 16.36 | 16.3737 | 15.39 | 3741164 |
| 1737156900 | 16.29 | 0.37 | 2.32 | 15.99 | 16.66 | 15.94 | 7702051 |
| 1737070500 | 15.92 | 1.01 | 6.77 | 14.74 | 16.05 | 14.717 | 3043609 |
| 1736984100 | 14.91 | 0.41 | 2.83 | 15.13 | 15.698 | 14.85 | 5048312 |
| 1736897700 | 14.5 | 0.21 | 1.47 | 14.32 | 14.7 | 14.155 | 2457490 |
| 1736811300 | 14.29 | -0.21 | -1.45 | 14.27 | 14.67 | 13.96 | 3493984 |
| 1736552100 | 14.5 | 0.13 | 0.90 | 14.65 | 14.92 | 14.38 | 2782197 |
| 1736379300 | 14.37 | -0.48 | -3.23 | 14.59 | 14.625 | 13.79 | 5496850 |
| 1736292900 | 14.85 | -0.74 | -4.75 | 15.8 | 15.8379 | 14.71 | 4668651 |
| 1736206500 | 15.59 | -0.31 | -1.95 | 16 | 16.07 | 15.51 | 4867203 |
| 1735947300 | 15.9 | -0.4 | -2.45 | 16.39 | 16.396 | 15.77 | 4297418 |
| 1735860900 | 16.3 | 1.18 | 7.80 | 15.37 | 16.32 | 15.32 | 7522613 |
| 1735688100 | 15.12 | 0.08 | 0.53 | 15.18 | 15.58 | 14.8601 | 5352136 |
| 1735601700 | 15.04 | 0.59 | 4.08 | 14.46 | 15.07 | 14.17 | 5518352 |
| 1735342500 | 14.45 | -0.06 | -0.41 | 14.5 | 14.695 | 14.215 | 3247931 |
| 1735256100 | 14.51 | 0.02 | 0.14 | 14.32 | 14.88 | 14.055 | 5008744 |
| 1735077840 | 14.49 | -0.07 | -0.48 | 14.79 | 14.79 | 14.09 | 3521053 |
| 1734996900 | 14.56 | 2.6 | 21.74 | 12.6 | 14.665 | 12.49 | 10656323 |
| 1734737700 | 11.96 | 0.61 | 5.37 | 11.3887 | 12.18 | 11.345 | 5994567 |
| 1734651300 | 11.35 | -0.19 | -1.65 | 11.9 | 11.99 | 11.03 | 5140980 |
| 1734564900 | 11.54 | -0.4 | -3.35 | 11.98 | 12.22 | 11.355 | 3924403 |
| 1734478500 | 11.94 | 0.06 | 0.51 | 11.75 | 12.09 | 11.5 | 6227402 |
| 1734392100 | 11.88 | -0.92 | -7.19 | 12.61 | 12.75 | 11.66 | 6729971 |
| 1734132900 | 12.8 | -0.33 | -2.51 | 13.07 | 13.13 | 12.44 | 3894588 |
| 1734046500 | 13.13 | -0.12 | -0.91 | 13 | 13.25 | 12.4345 | 4259465 |
| 1733960100 | 13.25 | 0.15 | 1.15 | 13.2 | 13.61 | 12.77 | 4333012 |
| 1733873700 | 13.1 | 0.09 | 0.69 | 13 | 13.34 | 12.68 | 4888380 |
| 1733787300 | 13.01 | 0.6 | 4.83 | 12.66 | 13.29 | 12.55 | 6870766 |
| 1733528100 | 12.41 | 0.45 | 3.76 | 12.2 | 12.46 | 11.6 | 6685095 |
| 1733441700 | 11.96 | 0.61 | 5.37 | 11.55 | 12.3 | 11.54 | 9959474 |
| 1733355300 | 11.35 | 0.8 | 7.58 | 10.85 | 11.625 | 10.77 | 9075875 |
| 1733268900 | 10.55 | 0.23 | 2.23 | 10.38 | 10.6 | 9.9 | 4640890 |
| 1733182500 | 10.32 | -0.35 | -3.28 | 10.67 | 10.76 | 10.21 | 6290311 |
| 1732917840 | 10.67 | 0.19 | 1.81 | 10.64 | 10.86 | 10.41 | 3982885 |
| 1732750500 | 10.48 | 0.44 | 4.38 | 10.06 | 10.59 | 10.01 | 7918751 |
| 1732664100 | 10.04 | 0.33 | 3.40 | 9.7 | 10.075 | 9.48 | 5226325 |
| 1732577700 | 9.71 | -0.04 | -0.41 | 9.77 | 9.94 | 9.44 | 3762878 |
| 1732318500 | 9.75 | 0.24 | 2.52 | 9.5 | 9.865 | 9.33 | 3810248 |
| 1732232100 | 9.51 | 0.33 | 3.59 | 9.19 | 9.7182 | 9.1 | 4281785 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
