Hot Features
프리미엄
NVE Corporation (NVEC)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1 | -1.40845070423 | 78.1 | 78.515 | 74.723 | 15818 | 76.75578735 | CS |
| 4 | -2.72 | -3.41194179629 | 79.72 | 83.83 | 74.12 | 16283 | 77.5113909 | CS |
| 12 | 0.71 | 0.930659326255 | 76.29 | 83.83 | 73.308 | 15234 | 78.35266113 | CS |
| 26 | 1.04 | 1.3691416535 | 75.96 | 89.98 | 70.2 | 21160 | 79.32729731 | CS |
| 52 | 2.75 | 3.7037037037 | 74.25 | 90.24 | 69.86 | 22223 | 79.33985388 | CS |
| 156 | 9.43 | 13.9558975877 | 67.57 | 100.19 | 43.35 | 30087 | 71.74575515 | CS |
| 260 | 12.35 | 19.1028615623 | 64.65 | 100.19 | 42.85 | 27171 | 68.89215785 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733960100 | 77 | 0.42 | 0.55 | 76.53 | 78 | 75.72 | 43499 |
| 1733873700 | 76.58 | -0.96 | -1.24 | 77.65 | 77.67 | 75.74 | 13445 |
| 1733787300 | 77.54 | 1.41 | 1.85 | 75.84 | 78.2347 | 75.84 | 15769 |
| 1733528100 | 76.13 | 0.28 | 0.37 | 76.28 | 76.28 | 75.24 | 11907 |
| 1733441700 | 75.85 | -1.71 | -2.20 | 77.02 | 77.02 | 74.723 | 19348 |
| 1733355300 | 77.56 | -0.86 | -1.10 | 78.1 | 78.515 | 76 | 18619 |
| 1733268900 | 78.42 | -0.93 | -1.17 | 79.5 | 79.74 | 77.66 | 12234 |
| 1733182500 | 79.35 | 2.07 | 2.68 | 78.3 | 79.65 | 77.99 | 12092 |
| 1732917840 | 77.28 | 0.19 | 0.25 | 77.91 | 78.0952 | 76.94 | 9902 |
| 1732750500 | 77.09 | 0.25 | 0.33 | 77.38 | 78.48 | 76 | 17189 |
| 1732664100 | 76.84 | -4.81 | -5.89 | 80.89 | 81.08 | 76.26 | 17688 |
| 1732577700 | 81.65 | 0.68 | 0.84 | 81.19 | 83.83 | 81.19 | 24702 |
| 1732318500 | 80.97 | 2.55 | 3.25 | 78.19 | 80.97 | 78.19 | 17106 |
| 1732232100 | 78.42 | 2.84 | 3.76 | 75.55 | 78.42 | 75.55 | 14638 |
| 1732145700 | 75.58 | 0.18 | 0.24 | 75.8 | 75.8 | 74.31 | 14280 |
| 1732059300 | 75.4 | 0.78 | 1.05 | 74.65 | 76.2314 | 74.12 | 12398 |
| 1731972900 | 74.62 | -0.36 | -0.48 | 74.76 | 76 | 74.27 | 27176 |
| 1731713700 | 74.98 | -1.45 | -1.90 | 76.63 | 76.63 | 74.5 | 13132 |
| 1731627300 | 76.43 | -0.7 | -0.91 | 77.98 | 77.98 | 76.43 | 9106 |
| 1731540900 | 77.13 | -1.92 | -2.43 | 79.72 | 80.405 | 77.13 | 27830 |
| 1731454500 | 79.05 | -2.95 | -3.60 | 82.05 | 82.39 | 78.05 | 14879 |
| 1731368100 | 82 | -0.95 | -1.15 | 83.48 | 83.48 | 81.43 | 23250 |
| 1731108900 | 82.95 | 0.99 | 1.21 | 82.51 | 83.68 | 82.115 | 11130 |
| 1731022500 | 81.96 | -0.22 | -0.27 | 81.73 | 83.49 | 81.19 | 15059 |
| 1730936100 | 82.18 | 7.65 | 10.26 | 77.39 | 83 | 76.0796 | 29421 |
| 1730849700 | 74.53 | 0.21 | 0.28 | 74.07 | 74.8899 | 73.308 | 21439 |
| 1730763300 | 74.32 | -1.6 | -2.11 | 75.3 | 75.91 | 74.03 | 10154 |
| 1730500500 | 75.92 | 0.55 | 0.73 | 75.4 | 76.1835 | 74.65 | 11455 |
| 1730414100 | 75.37 | -1.43 | -1.86 | 77.24 | 77.24 | 74.53 | 10035 |
| 1730327700 | 76.8 | -1.14 | -1.46 | 77.77 | 78.662124 | 76.65 | 9277 |
| 1730241300 | 77.94 | -0.63 | -0.80 | 77.74 | 78.232 | 77.11 | 10521 |
| 1730154900 | 78.57 | 2.15 | 2.81 | 76.74 | 78.75 | 76.4021 | 12805 |
| 1729895700 | 76.42 | 0.17 | 0.22 | 76.94 | 77.83 | 76.12 | 7713 |
| 1729809300 | 76.25 | -0.79 | -1.03 | 76.57 | 78.5 | 75.11 | 10264 |
| 1729722900 | 77.04 | -1.98 | -2.51 | 78.2 | 79.496 | 76.08 | 10285 |
| 1729636500 | 79.02 | -0.49 | -0.62 | 79.9 | 79.9 | 78.21 | 10867 |
| 1729550100 | 79.51 | -0.23 | -0.29 | 79.7 | 79.82 | 78.76 | 12567 |
| 1729290900 | 79.74 | -1.26 | -1.56 | 81.05 | 81.11 | 79.18 | 10549 |
| 1729204500 | 81 | 0.79 | 0.98 | 80.91 | 81.5 | 80.32 | 6521 |
| 1729118100 | 80.21 | 1.26 | 1.60 | 80.09 | 81.33 | 78.16 | 22845 |
| 1729031700 | 78.95 | -0.51 | -0.64 | 79.34 | 80.39 | 78.95 | 9785 |
| 1728945300 | 79.46 | -0.23 | -0.29 | 79.39 | 79.54 | 78.7735 | 9399 |
| 1728686100 | 79.69 | 0.78 | 0.99 | 78.33 | 80.56 | 78.33 | 16798 |
| 1728599700 | 78.91 | -0.2 | -0.25 | 77.82 | 79.19 | 77.49 | 12455 |
| 1728513300 | 79.11 | 0.68 | 0.87 | 78.42 | 79.82 | 78.42 | 7961 |
| 1728426900 | 78.43 | 0.66 | 0.85 | 78.39 | 78.66 | 78 | 8725 |
| 1728340500 | 77.77 | -0.92 | -1.17 | 78.08 | 78.61 | 77.43 | 8272 |
| 1728081300 | 78.69 | 0.72 | 0.92 | 79.39 | 79.58 | 78.69 | 9470 |
| 1727994900 | 77.97 | -0.33 | -0.42 | 77.55 | 78.7572 | 77.55 | 14788 |
| 1727908500 | 78.3 | 1.33 | 1.73 | 77.11 | 79.01 | 77.11 | 12365 |
| 1727822100 | 76.97 | -2.9 | -3.63 | 79.52 | 79.52 | 76.4 | 18667 |
| 1727735700 | 79.87 | -0.53 | -0.66 | 79.92 | 81.095 | 78.99 | 18193 |
| 1727476500 | 80.4 | 0.14 | 0.17 | 81.04 | 81.8 | 80.14 | 17124 |
| 1727390100 | 80.26 | 0.77 | 0.97 | 81.3 | 81.3 | 80.07 | 21113 |
| 1727303700 | 79.49 | -0.52 | -0.65 | 79.6 | 80.6629 | 79.12 | 17547 |
| 1727217300 | 80.01 | 1.59 | 2.03 | 78.81 | 81.05 | 78.3 | 18557 |
| 1727130900 | 78.42 | 1.25 | 1.62 | 78 | 78.64 | 77.0721 | 16749 |
| 1726871700 | 77.17 | -2.02 | -2.55 | 78.78 | 79.09 | 77.17 | 48351 |
| 1726785300 | 79.19 | 1.77 | 2.29 | 79.87 | 79.87 | 78.47 | 13528 |
| 1726698900 | 77.42 | 0.95 | 1.24 | 76.29 | 79.89 | 76.29 | 17486 |
| 1726612500 | 76.47 | 1.13 | 1.50 | 76.44 | 76.91 | 75.41 | 33285 |
| 1726526100 | 75.34 | -2.26 | -2.91 | 77.84 | 77.84 | 74.76 | 16213 |
| 1726266900 | 77.6 | 1.88 | 2.48 | 76.59 | 78.235 | 75.815 | 28438 |
| 1726180500 | 75.72 | 0.38 | 0.50 | 75.5 | 76.85 | 75.5 | 12956 |
