Hot Features
프리미엄
Newellis Inc (NUWE)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2196 | 18.6101694915 | 1.18 | 1.48 | 1.17 | 240954 | 1.38087898 | CS |
| 4 | 0.1196 | 9.34375 | 1.28 | 1.67 | 1.1 | 1193518 | 1.25288012 | CS |
| 12 | 0.0396 | 2.91176470588 | 1.36 | 1.67 | 0.9237 | 597998 | 1.21821037 | CS |
| 26 | -0.5904 | -29.6683417085 | 1.99 | 4.19 | 0.9237 | 1693779 | 2.16206448 | CS |
| 52 | -20.9829 | -93.7469004803 | 22.3825 | 27.608 | 0.9237 | 2628926 | 6.52208637 | CS |
| 156 | -3568.6004 | -99.9607955182 | 3570 | 6475 | 0.9237 | 1811966 | 939.77741983 | CS |
| 260 | -18498.9004 | -99.9924347173 | 18500.3 | 18865 | 0.9237 | 1476449 | 1292.78760103 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 1.46 | 0.15 | 11.45 | 1.31 | 1.48 | 1.3 | 485319 |
| 1739921700 | 1.31 | 0.02 | 1.55 | 1.3 | 1.3596 | 1.29 | 179211 |
| 1739576100 | 1.29 | -0.01 | -0.77 | 1.26 | 1.33 | 1.26 | 149078 |
| 1739489700 | 1.3 | 0.09 | 7.44 | 1.18 | 1.31 | 1.17 | 150207 |
| 1739403300 | 1.21 | -0.02 | -1.63 | 1.21 | 1.25 | 1.19 | 86736 |
| 1739316900 | 1.23 | -0.1 | -7.52 | 1.32 | 1.33 | 1.195 | 184271 |
| 1739230500 | 1.33 | 0.06 | 4.72 | 1.32 | 1.3899 | 1.27 | 208804 |
| 1738971300 | 1.27 | 0.02 | 2.01 | 1.29 | 1.3 | 1.2201 | 126201 |
| 1738884900 | 1.245 | 0.01 | 0.40 | 1.29 | 1.29 | 1.225 | 86979 |
| 1738798500 | 1.24 | 0.01 | 0.81 | 1.29 | 1.29 | 1.22 | 124653 |
| 1738712100 | 1.23 | 0.02 | 1.65 | 1.2 | 1.25 | 1.19 | 188324 |
| 1738625700 | 1.21 | -0.02 | -1.63 | 1.17 | 1.24 | 1.15 | 508811 |
| 1738366500 | 1.23 | -0.02 | -1.60 | 1.2 | 1.53 | 1.17 | 1847496 |
| 1738280100 | 1.25 | 0.12 | 10.62 | 1.12 | 1.67 | 1.1 | 16690353 |
| 1738193700 | 1.1299999 | -0.03 | -2.59 | 1.18 | 1.18 | 1.1 | 110830 |
| 1738107300 | 1.16 | -0.04 | -3.33 | 1.22 | 1.25 | 1.12 | 76617 |
| 1738020900 | 1.2 | -0.13 | -9.77 | 1.3 | 1.315 | 1.185 | 121160 |
| 1737761700 | 1.33 | 0.09 | 7.26 | 1.28 | 1.34 | 1.22 | 158266 |
| 1737675300 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1737588900 | 1.24 | 0.07 | 5.98 | 1.2 | 1.27 | 1.1601 | 212658 |
| 1737502500 | 1.17 | -0.04 | -3.31 | 1.18 | 1.19 | 1.15 | 151145 |
| 1737156900 | 1.21 | 0.13 | 11.52 | 1.07 | 1.2294 | 1.0596 | 452678 |
| 1737070500 | 1.085 | 0.01 | 1.40 | 1.1 | 1.1 | 1.04 | 59164 |
| 1736984100 | 1.07 | 0.02 | 1.90 | 1.1 | 1.1 | 1.04 | 78284 |
| 1736897700 | 1.05 | 0.04 | 3.96 | 1.01 | 1.07 | 1.01 | 122446 |
| 1736811300 | 1.01 | -0.01 | -0.98 | 1.02 | 1.0203 | 0.99 | 113733 |
| 1736552100 | 1.02 | -0.05 | -4.67 | 1.06 | 1.06 | 1 | 157271 |
| 1736379300 | 1.07 | -0.04 | -3.60 | 1.09 | 1.11 | 1.01 | 244865 |
| 1736292900 | 1.11 | -0.04 | -3.48 | 1.18 | 1.19 | 1.09 | 116080 |
| 1736206500 | 1.15 | -0.03 | -2.54 | 1.18 | 1.2099 | 1.1399999 | 182539 |
| 1735947300 | 1.18 | -0.02 | -1.67 | 1.21 | 1.21 | 1.12 | 211349 |
| 1735860900 | 1.2 | 0.09 | 8.11 | 1.21 | 1.2569999 | 1.16 | 1378537 |
| 1735688100 | 1.11 | -0.01 | -0.89 | 1.12 | 1.1599 | 1.1 | 216848 |
| 1735601700 | 1.12 | -0.05 | -4.27 | 1.1399999 | 1.16 | 1.07 | 236841 |
| 1735342500 | 1.17 | 0.02 | 2.18 | 1.17 | 1.2 | 1.15 | 171978 |
| 1735256100 | 1.145 | 0.07 | 6.02 | 1.1 | 1.16 | 1.1 | 299755 |
| 1735077840 | 1.08 | 0.02 | 1.89 | 1.11 | 1.11 | 1.07 | 76039 |
| 1734996900 | 1.06 | 0.06 | 6.00 | 1.02 | 1.1 | 0.99 | 184341 |
| 1734737700 | 1 | -0.01 | -0.99 | 1.01 | 1.07 | 1 | 189137 |
| 1734651300 | 1.01 | 0.01 | 1.00 | 1.05 | 1.0784 | 0.9237 | 1332327 |
| 1734564900 | 1 | 0.0225 | 2.30 | 0.98 | 1.08 | 0.97 | 471361 |
| 1734478500 | 0.9775 | -0.2125 | -17.86 | 1.18 | 1.18 | 0.9653 | 697757 |
| 1734392100 | 1.19 | 0.01 | 0.85 | 1.19 | 1.22 | 1.12 | 205112 |
| 1734132900 | 1.18 | -0.03 | -2.48 | 1.2 | 1.27 | 1.11 | 355680 |
| 1734046500 | 1.21 | -0.09 | -6.92 | 1.32 | 1.32 | 1.2 | 257789 |
| 1733960100 | 1.3 | -0.04 | -2.99 | 1.34 | 1.355 | 1.26 | 157504 |
| 1733873700 | 1.34 | 0 | 0.00 | 1.32 | 1.365 | 1.3 | 104903 |
| 1733787300 | 1.34 | 0.07 | 5.51 | 1.27 | 1.4 | 1.27 | 365552 |
| 1733528100 | 1.27 | 0.02 | 1.60 | 1.25 | 1.32 | 1.23 | 179953 |
| 1733441700 | 1.25 | -0.04 | -3.10 | 1.28 | 1.28 | 1.22 | 236026 |
| 1733355300 | 1.29 | 0.01 | 0.78 | 1.28 | 1.3179 | 1.25 | 238212 |
| 1733268900 | 1.28 | -0.04 | -3.03 | 1.32 | 1.3456 | 1.26 | 121941 |
| 1733182500 | 1.32 | -0.01 | -0.75 | 1.36 | 1.36 | 1.25 | 356767 |
| 1732917840 | 1.33 | -0.05 | -3.62 | 1.36 | 1.3899 | 1.28 | 274005 |
| 1732750500 | 1.3799999 | -0.02 | -1.43 | 1.3899999 | 1.45 | 1.28 | 672827 |
| 1732664100 | 1.4 | 0.23 | 19.66 | 1.19 | 1.45 | 1.18 | 930862 |
| 1732577700 | 1.17 | -0.04 | -3.31 | 1.2 | 1.21 | 1.1299999 | 515996 |
| 1732318500 | 1.21 | -0.03 | -2.42 | 1.25 | 1.25 | 1.18 | 243335 |
| 1732232100 | 1.24 | -0.06 | -4.62 | 1.3 | 1.32 | 1.19 | 352308 |
| 1732145700 | 1.3 | -0.04 | -2.99 | 1.36 | 1.37 | 1.28 | 310320 |
