Hot Features
프리미엄
NETGEAR Inc (NTGR)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.21 | -17.23996724 | 24.42 | 25.84 | 18.75 | 462606 | 21.11197435 | CS |
| 4 | -3.79 | -15.7916666667 | 24 | 25.84 | 18.75 | 357656 | 23.26569143 | CS |
| 12 | -6.77 | -25.0926612305 | 26.98 | 31 | 18.75 | 392789 | 25.85547037 | CS |
| 26 | -0.38 | -1.84555609519 | 20.59 | 31.55 | 18.75 | 362618 | 25.23901555 | CS |
| 52 | 5.21 | 34.7333333333 | 15 | 31.55 | 10.48 | 318808 | 21.26115676 | CS |
| 156 | -2.59 | -11.3596491228 | 22.8 | 31.55 | 10.4 | 266158 | 18.16428292 | CS |
| 260 | -4.3 | -17.5438596491 | 24.51 | 46.38 | 10.4 | 294687 | 24.89547321 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744151700 | 20.21 | -0.34 | -1.65 | 21.33 | 21.79 | 19.955 | 430966 |
| 1744065300 | 20.55 | 0.58 | 2.90 | 18.88 | 21.66 | 18.75 | 511891 |
| 1743806100 | 19.97 | -1.42 | -6.64 | 20.23 | 20.6 | 19.34 | 618745 |
| 1743719700 | 21.39 | -3.51 | -14.10 | 23.45 | 23.925 | 21.1873 | 418701 |
| 1743633300 | 24.9 | -0.02 | -0.08 | 24.42 | 25.84 | 24.42 | 334132 |
| 1743546900 | 24.92 | 0.46 | 1.88 | 24.38 | 24.98 | 24.13 | 264299 |
| 1743460500 | 24.46 | -0.26 | -1.05 | 24.03 | 24.64 | 24.03 | 544372 |
| 1743201300 | 24.72 | -0.11 | -0.44 | 24.71 | 24.83 | 24.285 | 248126 |
| 1743114900 | 24.83 | 0.21 | 0.85 | 24.43 | 25.1299 | 24.355 | 230260 |
| 1743028500 | 24.62 | -0.18 | -0.73 | 24.85 | 24.995 | 24.43 | 171242 |
| 1742942100 | 24.8 | 0.11 | 0.45 | 24.59 | 24.92 | 24.26 | 229538 |
| 1742855700 | 24.69 | 1.06 | 4.49 | 24.12 | 24.83 | 23.97 | 221283 |
| 1742596500 | 23.63 | -0.56 | -2.32 | 23.81 | 24.17 | 23.521 | 391686 |
| 1742510100 | 24.19 | -0.6 | -2.42 | 24.44 | 24.87 | 24.175 | 244056 |
| 1742423700 | 24.79 | 0.93 | 3.90 | 23.8 | 24.87 | 23.57 | 357728 |
| 1742337300 | 23.86 | 0.16 | 0.68 | 23.63 | 24.32 | 23.26 | 276319 |
| 1742250900 | 23.7 | -0.2 | -0.84 | 24.09 | 24.3 | 23.53 | 294969 |
| 1741991700 | 23.9 | 0.26 | 1.10 | 23.92 | 24.33 | 23.69 | 327358 |
| 1741905300 | 23.64 | -0.76 | -3.11 | 24.15 | 24.271 | 22.85 | 369535 |
| 1741818900 | 24.4 | 0.99 | 4.23 | 23.77 | 24.7814 | 23.55 | 607233 |
| 1741732500 | 23.41 | 1.3 | 5.88 | 22.13 | 23.6 | 22.02 | 553568 |
| 1741646100 | 22.11 | -1.19 | -5.11 | 23.016 | 23.22 | 21.69 | 425263 |
| 1741390500 | 23.3 | -0.5 | -2.10 | 23.665 | 24.18 | 22.9 | 468858 |
| 1741304100 | 23.8 | -1 | -4.03 | 24.25 | 24.59 | 23.7289 | 317411 |
| 1741217700 | 24.8 | 0.03 | 0.12 | 24.516 | 25.01 | 24.36 | 380834 |
| 1741131300 | 24.77 | -0.1 | -0.40 | 24.77 | 25.3 | 24.14 | 447389 |
| 1741044900 | 24.87 | -1.43 | -5.44 | 26.43 | 26.49 | 24.8 | 407267 |
| 1740785700 | 26.3 | 0.38 | 1.47 | 25.626 | 26.4 | 25.5061 | 257355 |
| 1740699300 | 25.92 | -0.35 | -1.33 | 26.32 | 26.565 | 25.47 | 275096 |
| 1740612900 | 26.27 | 0.82 | 3.22 | 25.66 | 26.52 | 25.56 | 233457 |
| 1740526500 | 25.45 | -0.27 | -1.05 | 25.66 | 25.88 | 25.32 | 291967 |
| 1740440100 | 25.72 | -0.48 | -1.83 | 26.25 | 26.49 | 25.71 | 304532 |
| 1740180900 | 26.2 | -0.83 | -3.07 | 27.23 | 27.27 | 26.01 | 311004 |
| 1740094500 | 27.03 | -0.2 | -0.73 | 26.9 | 27.115 | 26.34 | 270007 |
| 1740008100 | 27.23 | 0.26 | 0.96 | 26.81 | 27.56 | 26.14 | 369949 |
| 1739921700 | 26.97 | -1.49 | -5.24 | 28.93 | 28.93 | 26.57 | 523076 |
| 1739576100 | 28.46 | -0.96 | -3.26 | 29.255 | 29.46 | 28.44 | 316521 |
| 1739489700 | 29.42 | 0 | 0.00 | 29.65 | 30.29 | 28.65 | 551303 |
| 1739403300 | 29.42 | -1.49 | -4.82 | 30.5 | 31 | 29.41 | 554950 |
| 1739316900 | 30.91 | 0.56 | 1.85 | 30.22 | 30.94 | 29.575 | 526859 |
| 1739230500 | 30.35 | 0.96 | 3.27 | 29.53 | 30.46 | 29.08 | 675147 |
| 1738971300 | 29.39 | 0.86 | 3.01 | 29.87 | 30.035 | 28.84 | 588252 |
| 1738884900 | 28.53 | 0.38 | 1.35 | 26 | 28.56 | 25.32 | 896117 |
| 1738798500 | 28.15 | -0.1 | -0.35 | 28.47 | 28.47 | 27.55 | 634552 |
| 1738712100 | 28.25 | 0.75 | 2.73 | 27.33 | 28.3 | 26.96 | 529751 |
| 1738625700 | 27.5 | -0.15 | -0.54 | 27.01 | 27.55 | 26.7186 | 357345 |
| 1738366500 | 27.65 | -0.11 | -0.40 | 27.8 | 28.32 | 27.145 | 659961 |
| 1738280100 | 27.76 | 1.11 | 4.17 | 26.93 | 28.08 | 26.93 | 267236 |
| 1738193700 | 26.65 | 0.16 | 0.60 | 26.02 | 26.75 | 25.97 | 335645 |
| 1738107300 | 26.49 | 0.67 | 2.59 | 25.94 | 26.52 | 25.82 | 302710 |
| 1738020900 | 25.82 | -2.03 | -7.29 | 27.34 | 27.34 | 25.47 | 495079 |
| 1737761700 | 27.85 | -0.36 | -1.28 | 28.5 | 28.81 | 27.8 | 267878 |
| 1737675300 | 28.21 | 0 | 0.00 | 28.21 | 28.21 | 28.21 | 0 |
| 1737588900 | 28.21 | 0.62 | 2.25 | 27.73 | 28.43 | 27.65 | 290317 |
| 1737502500 | 27.59 | 0.42 | 1.55 | 27.34 | 27.74 | 27.07 | 335750 |
| 1737156900 | 27.17 | 0.53 | 1.99 | 26.85 | 27.32 | 26.73 | 210998 |
| 1737070500 | 26.64 | -0.16 | -0.60 | 26.81 | 27.03 | 26.43 | 225818 |
| 1736984100 | 26.8 | 0.52 | 1.98 | 26.98 | 27.245 | 26.36 | 210723 |
| 1736897700 | 26.28 | 0.34 | 1.31 | 26.07 | 26.92 | 26.07 | 200656 |
| 1736811300 | 25.94 | -0.34 | -1.29 | 25.92 | 26.1199 | 25.55 | 249777 |
| 1736552100 | 26.28 | -0.67 | -2.49 | 26.72 | 26.72 | 25.95 | 244131 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
