Hot Features
프리미엄
NN Inc (NNBR)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.83 | -25.3048780488 | 3.28 | 3.4 | 2.45 | 152085 | 2.94634291 | CS |
| 4 | -1.47 | -37.5 | 3.92 | 4 | 2.45 | 169987 | 3.41792578 | CS |
| 12 | -1.66 | -40.3892944039 | 4.11 | 4.39 | 2.45 | 130187 | 3.64628041 | CS |
| 26 | -0.55 | -18.3333333333 | 3 | 4.39 | 2.45 | 120492 | 3.68647561 | CS |
| 52 | -1.68 | -40.6779661017 | 4.13 | 5.4 | 2.45 | 152521 | 3.84346748 | CS |
| 156 | -1.8 | -42.3529411765 | 4.25 | 5.4 | 0.967 | 185804 | 2.70237819 | CS |
| 260 | -6.07 | -71.2441314554 | 8.52 | 10.15 | 0.967 | 241881 | 4.02961594 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736552100 | 2.45 | -0.2 | -7.55 | 2.65 | 2.66 | 2.45 | 184815 |
| 1736379300 | 2.65 | -0.24 | -8.30 | 2.87 | 2.89 | 2.64 | 175044 |
| 1736292900 | 2.89 | -0.29 | -9.12 | 3.19 | 3.23 | 2.87 | 217571 |
| 1736206500 | 3.18 | -0.12 | -3.64 | 3.2799999 | 3.4 | 3.17 | 101345 |
| 1735947300 | 3.3 | 0.14 | 4.43 | 3.2799999 | 3.38 | 3.22 | 114381 |
| 1735860900 | 3.16 | -0.11 | -3.36 | 3.2799999 | 3.34 | 3.06 | 247277 |
| 1735688100 | 3.27 | -0.18 | -5.22 | 3.46 | 3.5 | 3.2599999 | 317863 |
| 1735601700 | 3.45 | 0.07 | 2.07 | 3.37 | 3.46 | 3.27 | 157748 |
| 1735342500 | 3.38 | -0.07 | -2.03 | 3.43 | 3.49 | 3.2799999 | 181460 |
| 1735256100 | 3.45 | 0.04 | 1.17 | 3.39 | 3.46 | 3.32 | 111513 |
| 1735077840 | 3.41 | -0.15 | -4.21 | 3.56 | 3.57 | 3.39 | 20893 |
| 1734996900 | 3.56 | -0.13 | -3.52 | 3.69 | 3.77 | 3.55 | 316866 |
| 1734737700 | 3.69 | 0.01 | 0.27 | 3.64 | 3.78 | 3.55 | 276430 |
| 1734651300 | 3.68 | -0.22 | -5.64 | 3.9 | 3.96 | 3.68 | 169720 |
| 1734564900 | 3.9 | 0.02 | 0.65 | 3.92 | 3.98 | 3.81 | 226736 |
| 1734478500 | 3.875 | -0.04 | -0.90 | 3.9 | 3.92 | 3.87 | 116958 |
| 1734392100 | 3.91 | -0.01 | -0.26 | 3.96 | 4 | 3.88 | 65024 |
| 1734132900 | 3.92 | 0 | 0.00 | 3.92 | 3.97 | 3.89 | 72953 |
| 1734046500 | 3.92 | -0.14 | -3.45 | 4.05 | 4.0583 | 3.92 | 47972 |
| 1733960100 | 4.0599999 | 0.06 | 1.50 | 4.0599999 | 4.18 | 3.92 | 84501 |
| 1733873700 | 4 | 0.1 | 2.56 | 3.9 | 4.11 | 3.89 | 236783 |
| 1733787300 | 3.9 | -0.04 | -1.02 | 3.95 | 4.07 | 3.88 | 109703 |
| 1733528100 | 3.94 | -0.03 | -0.76 | 3.96 | 4.04 | 3.91 | 56828 |
| 1733441700 | 3.97 | -0.22 | -5.25 | 4.19 | 4.19 | 3.95 | 87430 |
| 1733355300 | 4.19 | -0.05 | -1.18 | 4.21 | 4.32 | 4.13 | 97359 |
| 1733268900 | 4.24 | -0.01 | -0.24 | 4.16 | 4.33 | 4.13 | 134248 |
| 1733182500 | 4.25 | 0.26 | 6.52 | 4.05 | 4.39 | 4.05 | 188314 |
| 1732917840 | 3.99 | 0.08 | 2.05 | 3.93 | 4.0199999 | 3.91 | 59738 |
| 1732750500 | 3.91 | -0.01 | -0.26 | 3.99 | 4.01 | 3.9 | 100362 |
| 1732664100 | 3.92 | -0.03 | -0.76 | 3.95 | 3.95 | 3.8519 | 66726 |
| 1732577700 | 3.95 | -0.01 | -0.25 | 4.01 | 4.1 | 3.95 | 120271 |
| 1732318500 | 3.96 | 0.01 | 0.25 | 3.97 | 4.0599 | 3.94 | 110149 |
| 1732232100 | 3.95 | 0.17 | 4.36 | 3.8 | 3.99 | 3.8 | 79907 |
| 1732145700 | 3.785 | -0.15 | -3.69 | 3.95 | 3.95 | 3.76 | 40367 |
| 1732059300 | 3.93 | 0.11 | 2.88 | 3.79 | 3.98 | 3.7511 | 76639 |
| 1731972900 | 3.82 | 0.05 | 1.33 | 3.81 | 3.9 | 3.74 | 95030 |
| 1731713700 | 3.77 | 0 | 0.00 | 3.81 | 3.9 | 3.68 | 112296 |
| 1731627300 | 3.77 | 0.09 | 2.45 | 3.72 | 3.79 | 3.69 | 83067 |
| 1731540900 | 3.68 | 0.07 | 1.94 | 3.6 | 3.73 | 3.6 | 291067 |
| 1731454500 | 3.61 | 0.12 | 3.44 | 3.48 | 3.64 | 3.41 | 203618 |
| 1731368100 | 3.49 | -0.02 | -0.57 | 3.52 | 3.52 | 3.43 | 117294 |
| 1731108900 | 3.51 | -0.01 | -0.28 | 3.5 | 3.5701 | 3.45 | 134987 |
| 1731022500 | 3.52 | -0.18 | -4.86 | 3.73 | 3.75 | 3.52 | 87160 |
| 1730936100 | 3.7 | 0.26 | 7.56 | 3.61 | 3.83 | 3.5889 | 230407 |
| 1730849700 | 3.44 | 0.03 | 0.88 | 3.37 | 3.48 | 3.25 | 125870 |
| 1730763300 | 3.41 | 0.25 | 7.74 | 3.21 | 3.42 | 2.935 | 307673 |
| 1730500500 | 3.165 | 0.02 | 0.48 | 3.14 | 3.25 | 3.14 | 85401 |
| 1730414100 | 3.15 | -0.78 | -19.85 | 3.4 | 3.4 | 3.145 | 205526 |
| 1730327700 | 3.93 | 0.01 | 0.26 | 3.93 | 4.0199999 | 3.91 | 111007 |
| 1730241300 | 3.92 | -0.03 | -0.76 | 3.93 | 3.93 | 3.84 | 66382 |
| 1730154900 | 3.95 | 0.03 | 0.77 | 4 | 4.07 | 3.8901 | 120580 |
| 1729895700 | 3.92 | -0.06 | -1.51 | 4 | 4.05 | 3.92 | 59660 |
| 1729809300 | 3.98 | -0.02 | -0.50 | 4.04 | 4.04 | 3.96 | 81845 |
| 1729722900 | 4 | -0.06 | -1.48 | 4.01 | 4.0199999 | 3.92 | 25379 |
| 1729636500 | 4.0599999 | -0.04 | -0.98 | 4.1 | 4.19 | 4.04 | 65876 |
| 1729550100 | 4.1 | -0.06 | -1.44 | 4.17 | 4.2332 | 4.0599999 | 66447 |
| 1729290900 | 4.16 | 0.06 | 1.46 | 4.11 | 4.17 | 4.08 | 46863 |
| 1729204500 | 4.1 | -0.13 | -3.07 | 4.23 | 4.25 | 4.09 | 65212 |
| 1729118100 | 4.23 | 0.2 | 4.96 | 4.0599999 | 4.24 | 4 | 133794 |
| 1729031700 | 4.03 | 0.06 | 1.51 | 3.95 | 4.11 | 3.94 | 80164 |
| 1728945300 | 3.97 | 0.13 | 3.39 | 3.84 | 3.99 | 3.82 | 44503 |
| 1728686100 | 3.84 | 0.16 | 4.35 | 3.69 | 3.85 | 3.65 | 46462 |
