Hot Features
프리미엄
Nutriband Inc (NTRB)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0923 | -13.65375 | 8 | 8.24 | 6.69 | 253733 | 7.40389618 | CS |
| 4 | -2.9923 | -30.2252525253 | 9.9 | 10.5 | 6.39 | 224044 | 7.70991233 | CS |
| 12 | 2.1577 | 45.4252631579 | 4.75 | 10.5 | 3.7223 | 168822 | 7.16409975 | CS |
| 26 | 1.0677 | 18.2825342466 | 5.84 | 10.5 | 3.7223 | 89627 | 6.89605187 | CS |
| 52 | 4.2677 | 161.65530303 | 2.64 | 10.5 | 2.22 | 65766 | 6.25708011 | CS |
| 156 | 2.5277 | 57.7100456621 | 4.38 | 10.5 | 1.53 | 37155 | 5.4125584 | CS |
| 260 | 1.4277 | 26.052919708 | 5.48 | 12.32 | 1.53 | 349022 | 9.06503649 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 7.18 | 0.38 | 5.59 | 6.69 | 7.24 | 6.69 | 68307 |
| 1739921700 | 6.8 | -0.32 | -4.49 | 6.68 | 7.1 | 6.68 | 136792 |
| 1739576100 | 7.12 | -0.45 | -5.94 | 7.5 | 7.81 | 6.91 | 119331 |
| 1739489700 | 7.57 | 0.45 | 6.32 | 8 | 8.24 | 7.2 | 713534 |
| 1739403300 | 7.12 | 0.19 | 2.74 | 6.9 | 7.12 | 6.5199999 | 107674 |
| 1739316900 | 6.93 | -0.22 | -3.08 | 7.15 | 7.15 | 6.77 | 99578 |
| 1739230500 | 7.15 | -0.66 | -8.45 | 7.71 | 7.89 | 7.01 | 163771 |
| 1738971300 | 7.81 | 1.14 | 17.09 | 7.4 | 8.86 | 7.4 | 898336 |
| 1738884900 | 6.67 | -0.63 | -8.63 | 7.27 | 7.29 | 6.39 | 209244 |
| 1738798500 | 7.3 | -0.48 | -6.17 | 7.72 | 7.99 | 7.14 | 60669 |
| 1738712100 | 7.78 | 0.42 | 5.71 | 7.45 | 8.17 | 7.432 | 58175 |
| 1738625700 | 7.36 | -0.93 | -11.22 | 7.99 | 8.2 | 7.34 | 87660 |
| 1738366500 | 8.2899999 | 0.39 | 4.94 | 8.01 | 8.5399999 | 7.7 | 110189 |
| 1738280100 | 7.9 | 0.59 | 8.07 | 7.21 | 8.35 | 7.21 | 122997 |
| 1738193700 | 7.31 | -0.57 | -7.23 | 7.91 | 7.91 | 7.1 | 90878 |
| 1738107300 | 7.88 | -0.08 | -1.01 | 8.07 | 8.1 | 7.25 | 171864 |
| 1738020900 | 7.96 | -0.57 | -6.68 | 8 | 8.47 | 7.01 | 261864 |
| 1737761700 | 8.53 | 1.19 | 16.21 | 9.9 | 10.5 | 8.25 | 711879 |
| 1737675300 | 7.34 | 0 | 0.00 | 7.34 | 7.34 | 7.34 | 0 |
| 1737588900 | 7.34 | 2.13 | 40.88 | 6.59 | 8.18 | 6.21 | 3871155 |
| 1737502500 | 5.21 | 1.1 | 26.74 | 3.96 | 5.23 | 3.96 | 72655 |
| 1737156900 | 4.1109 | 0.04 | 0.95 | 4.12 | 4.22 | 4.0852 | 6079 |
| 1737070500 | 4.0723 | -0.17 | -3.96 | 4.18 | 4.2311 | 3.9 | 19955 |
| 1736984100 | 4.24 | 0.08 | 1.92 | 4.16 | 4.2699999 | 4.16 | 10183 |
| 1736897700 | 4.16 | -0.07 | -1.65 | 4.26 | 4.3 | 4.1301 | 6936 |
| 1736811300 | 4.23 | 0.1 | 2.42 | 4.18 | 4.3 | 4.18 | 8646 |
| 1736552100 | 4.13 | -0.14 | -3.28 | 4.39 | 4.39 | 4.13 | 40337 |
| 1736379300 | 4.2699999 | -0.18 | -4.04 | 4.43 | 4.44 | 4.13 | 18156 |
| 1736292900 | 4.45 | -0.41 | -8.44 | 4.91 | 4.91 | 4.45 | 13994 |
| 1736206500 | 4.86 | -0.21 | -4.14 | 5 | 5 | 4.82 | 17733 |
| 1735947300 | 5.07 | 0.52 | 11.37 | 4.67 | 5.16 | 4.55 | 55961 |
| 1735860900 | 4.5525 | -0.16 | -3.34 | 4.8099999 | 4.924 | 4.5199999 | 17296 |
| 1735688100 | 4.71 | 0.53 | 12.68 | 4.2 | 4.97 | 4.16 | 120146 |
| 1735601700 | 4.18 | 0.33 | 8.57 | 3.76 | 4.3 | 3.76 | 27920 |
| 1735342500 | 3.85 | -0.1 | -2.53 | 4 | 4.1 | 3.7223 | 26074 |
| 1735256100 | 3.95 | 0.04 | 1.02 | 3.88 | 4 | 3.77 | 13170 |
| 1735077840 | 3.91 | -0.07 | -1.76 | 4 | 4 | 3.79 | 14325 |
| 1734996900 | 3.98 | -0.1 | -2.45 | 4.01 | 4.24 | 3.9 | 27836 |
| 1734737700 | 4.08 | -0.19 | -4.45 | 4.4 | 4.4 | 4.0199999 | 30327 |
| 1734651300 | 4.2699999 | -0.08 | -1.84 | 4.34 | 4.49 | 4.1 | 11830 |
| 1734564900 | 4.35 | -0.34 | -7.25 | 4.73 | 4.8 | 4.32 | 35412 |
| 1734478500 | 4.69 | 0.24 | 5.39 | 4.5 | 4.7699999 | 4.34 | 25404 |
| 1734392100 | 4.45 | 0.31 | 7.49 | 4.14 | 4.65 | 4.14 | 43123 |
| 1734132900 | 4.14 | 0.04 | 0.98 | 4.12 | 4.36 | 3.8701 | 73011 |
| 1734046500 | 4.1 | 0.11 | 2.76 | 4.09 | 4.4698 | 4.0500999 | 45106 |
| 1733960100 | 3.99 | -0.72 | -15.28 | 4.5199999 | 4.86 | 3.99 | 60533 |
| 1733873700 | 4.7099 | 0.59 | 14.32 | 4.12 | 4.7099 | 4.12 | 16907 |
| 1733787300 | 4.12 | 0 | 0.00 | 4.12 | 4.4984 | 4.12 | 13260 |
| 1733528100 | 4.12 | 0.05 | 1.23 | 4.21 | 4.5 | 4.03 | 19825 |
| 1733441700 | 4.07 | -0.28 | -6.44 | 4.47 | 4.58 | 4.07 | 25134 |
| 1733355300 | 4.35 | 0.21 | 5.07 | 4.23 | 4.65 | 4.1201 | 42417 |
| 1733268900 | 4.14 | -0.41 | -9.01 | 4.6 | 4.7699999 | 4.1038 | 23443 |
| 1733182500 | 4.55 | -0.25 | -5.21 | 4.7 | 4.85 | 4.47 | 68469 |
| 1732917840 | 4.8 | -0.05 | -1.03 | 4.75 | 4.93 | 4.7343 | 4414 |
| 1732750500 | 4.85 | 0.08 | 1.68 | 4.64 | 4.975 | 4.64 | 14494 |
| 1732664100 | 4.7699999 | 0.02 | 0.42 | 4.71 | 4.855 | 4.71 | 5571 |
| 1732577700 | 4.75 | -0.06 | -1.25 | 4.75 | 4.99 | 4.62 | 31749 |
| 1732318500 | 4.8099999 | -0.13 | -2.63 | 4.94 | 5.04 | 4.7441 | 12446 |
| 1732232100 | 4.94 | -0.04 | -0.80 | 4.91 | 5.14 | 4.71 | 9210 |
| 1732145700 | 4.98 | 0.07 | 1.43 | 4.9 | 5.11 | 4.8 | 12886 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
