Hot Features
프리미엄
NETGEAR Inc (NTGR)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 2.62589928058 | 27.8 | 28.56 | 25.32 | 619879 | 28.09145699 | CS |
| 4 | 1.81 | 6.77395209581 | 26.72 | 28.81 | 25.32 | 375763 | 27.42048388 | CS |
| 12 | 4.17 | 17.118226601 | 24.36 | 31.55 | 23.66 | 365626 | 26.45415765 | CS |
| 26 | 13.68 | 92.1212121212 | 14.85 | 31.55 | 14.85 | 345153 | 23.13911663 | CS |
| 52 | 14.15 | 98.4005563282 | 14.38 | 31.55 | 10.48 | 292244 | 19.49812038 | CS |
| 156 | 1.5 | 5.54938956715 | 27.03 | 31.55 | 10.4 | 256374 | 17.91995972 | CS |
| 260 | 3.77 | 15.2261712439 | 24.76 | 46.38 | 10.4 | 295801 | 24.65506456 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736379300 | 26.95 | -0.38 | -1.39 | 27.18 | 27.185 | 26.35 | 295591 |
| 1736292900 | 27.33 | -0.12 | -0.44 | 27.52 | 27.52 | 26.72 | 250902 |
| 1736206500 | 27.45 | -0.07 | -0.25 | 27.52 | 27.85 | 27.03 | 299379 |
| 1735947300 | 27.52 | 0.37 | 1.36 | 27.36 | 27.66 | 27.04 | 187772 |
| 1735860900 | 27.15 | -0.72 | -2.58 | 27.95 | 27.95 | 26.7574 | 317773 |
| 1735688100 | 27.87 | 0.18 | 0.65 | 27.83 | 28.1002 | 27.24 | 272278 |
| 1735601700 | 27.69 | -0.45 | -1.60 | 27.85 | 28.1252 | 27.09 | 337467 |
| 1735342500 | 28.14 | -0.89 | -3.07 | 29.02 | 29.02 | 27.67 | 309194 |
| 1735256100 | 29.03 | 0.64 | 2.25 | 28.29 | 29.08 | 28.225 | 280164 |
| 1735077840 | 28.39 | 1.2 | 4.41 | 27.16 | 28.45 | 26.95 | 250719 |
| 1734996900 | 27.19 | -0.81 | -2.89 | 28 | 28.14 | 26.95 | 453342 |
| 1734737700 | 28 | 1.29 | 4.83 | 26.41 | 29.44 | 26.38 | 1066698 |
| 1734651300 | 26.71 | -0.2 | -0.74 | 27.9063 | 28.45 | 26.555 | 555575 |
| 1734564900 | 26.91 | 1.23 | 4.79 | 31.085 | 31.5 | 26.764 | 922032 |
| 1734478500 | 25.68 | -0.12 | -0.47 | 25.93 | 26.065 | 25.33 | 361820 |
| 1734392100 | 25.8 | 0.39 | 1.53 | 25.38 | 25.94 | 25.325 | 203923 |
| 1734132900 | 25.41 | 0.03 | 0.12 | 25.365 | 25.61 | 25.06 | 178470 |
| 1734046500 | 25.38 | 0.15 | 0.59 | 25.4 | 25.8 | 25.3 | 274060 |
| 1733960100 | 25.23 | 0.15 | 0.60 | 25.095 | 25.44 | 24.67 | 228436 |
| 1733873700 | 25.08 | 0.91 | 3.76 | 24.37 | 25.33 | 24.07 | 381188 |
| 1733787300 | 24.17 | -0.54 | -2.19 | 24.325 | 24.78 | 24.09 | 276181 |
| 1733528100 | 24.71 | -0.65 | -2.56 | 25.565 | 25.565 | 24.65 | 185439 |
| 1733441700 | 25.36 | 0.04 | 0.16 | 25.24 | 25.81 | 25.13 | 241597 |
| 1733355300 | 25.32 | -0.19 | -0.74 | 25.57 | 25.8 | 24.9 | 477434 |
| 1733268900 | 25.51 | 0.94 | 3.83 | 24.585 | 25.64 | 24.45 | 313863 |
| 1733182500 | 24.57 | -0.03 | -0.12 | 24.3622 | 24.6397 | 23.96 | 387384 |
| 1732917840 | 24.6 | 0.56 | 2.33 | 24.25 | 24.66 | 23.89 | 184749 |
| 1732750500 | 24.04 | -1.03 | -4.11 | 25.25 | 25.3899 | 23.89 | 343431 |
| 1732664100 | 25.07 | 0.76 | 3.13 | 24.33 | 25.2 | 24.3112 | 411355 |
| 1732577700 | 24.31 | 0.01 | 0.04 | 24.59 | 25.02 | 24.23 | 441743 |
| 1732318500 | 24.3 | 0.39 | 1.63 | 24.15 | 24.43 | 23.97 | 339713 |
| 1732232100 | 23.91 | -0.19 | -0.79 | 24.15 | 24.3 | 23.88 | 241553 |
| 1732145700 | 24.1 | -0.07 | -0.29 | 24.23 | 24.34 | 23.66 | 215284 |
| 1732059300 | 24.17 | -0.29 | -1.19 | 24.4 | 24.4215 | 23.91 | 398398 |
| 1731972900 | 24.46 | 0.31 | 1.28 | 24.04 | 24.92 | 23.83 | 410080 |
| 1731713700 | 24.15 | 0 | 0.00 | 24.1746 | 24.515 | 23.88 | 476788 |
| 1731627300 | 24.15 | 0.37 | 1.56 | 24.5607 | 24.5607 | 23.69 | 353044 |
| 1731540900 | 23.78 | -0.42 | -1.74 | 24.435 | 24.435 | 23.705 | 394171 |
| 1731454500 | 24.2 | -0.47 | -1.91 | 24.49 | 24.6425 | 23.89 | 330571 |
| 1731368100 | 24.67 | 0.36 | 1.48 | 24.47 | 25.0625 | 24.45 | 414606 |
| 1731108900 | 24.31 | 0.88 | 3.76 | 23.52 | 24.51 | 23.43 | 642295 |
| 1731022500 | 23.43 | -0.06 | -0.26 | 23.61 | 24.06 | 23.35 | 466762 |
