Hot Features
프리미엄
NVE Corporation (NVEC)
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 | -1.03 | -1.42383190489 | 72.34 | 73.13 | 67.35 | 29224 | 70.08545219 | CS |
| 4 | -11.94 | -14.3423423423 | 83.25 | 88.5 | 67.35 | 23717 | 77.78997078 | CS |
| 12 | -11.2 | -13.5741122288 | 82.51 | 88.5 | 67.35 | 21191 | 78.41382833 | CS |
| 26 | -13.22 | -15.6394179581 | 84.53 | 89.98 | 67.35 | 20435 | 79.46104594 | CS |
| 52 | -5.44 | -7.08794788274 | 76.75 | 90.24 | 67.35 | 21107 | 79.71158038 | CS |
| 156 | 11.77 | 19.7682230433 | 59.54 | 100.19 | 43.35 | 29847 | 72.18748534 | CS |
| 260 | -1.93 | -2.63517203714 | 73.24 | 100.19 | 42.85 | 27175 | 68.96930218 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 71.7 | 1.99 | 2.85 | 70.82 | 72.2 | 70.4115 | 27529 |
| 1738193700 | 69.71 | 0.05 | 0.07 | 70.2 | 70.3 | 68.5 | 20377 |
| 1738107300 | 69.66 | 0.62 | 0.90 | 69.22 | 70.1029 | 67.7901 | 25454 |
| 1738020900 | 69.04 | -1.31 | -1.86 | 70.03 | 71.41 | 67.35 | 34525 |
| 1737761700 | 70.35 | -11.63 | -14.19 | 72.34 | 73.13 | 69.0453 | 38227 |
| 1737675300 | 81.98 | 0 | 0.00 | 81.98 | 81.98 | 81.98 | 0 |
| 1737588900 | 81.98 | -0.18 | -0.22 | 82.73 | 84.64 | 80.062 | 27416 |
| 1737502500 | 82.16 | 0.94 | 1.16 | 81.45 | 83.6 | 81.385 | 14379 |
| 1737156900 | 81.22 | 1.46 | 1.83 | 81.54 | 81.54 | 79.9831 | 23192 |
| 1737070500 | 79.76 | -1.88 | -2.30 | 81.44 | 81.77 | 79.6001 | 19038 |
| 1736984100 | 81.64 | 1.61 | 2.01 | 81.39 | 82.29 | 80.74 | 16095 |
| 1736897700 | 80.03 | 0.38 | 0.48 | 79.77 | 80.93 | 79.4253 | 21134 |
| 1736811300 | 79.65 | 0.94 | 1.19 | 77.75 | 80.455 | 77.54 | 16712 |
| 1736552100 | 78.71 | -2.9 | -3.55 | 80.15 | 80.15 | 76.75 | 22623 |
| 1736379300 | 81.61 | -2.5 | -2.97 | 83.5 | 83.5 | 81.33 | 18760 |
| 1736292900 | 84.11 | -2.44 | -2.82 | 87.2 | 88.5 | 83.6591 | 31827 |
| 1736206500 | 86.55 | 0.52 | 0.60 | 86.8 | 88 | 86.19 | 19246 |
| 1735947300 | 86.03 | 3.41 | 4.13 | 83.49 | 86.72 | 82.5 | 30169 |
| 1735860900 | 82.62 | 1.19 | 1.46 | 81.53 | 83.98 | 81.53 | 30487 |
| 1735688100 | 81.43 | 0.13 | 0.16 | 81.21 | 82.14 | 80.475 | 13372 |
| 1735601700 | 81.3 | -1.1 | -1.33 | 81.69 | 82.15 | 80.79 | 17455 |
| 1735342500 | 82.4 | -1.99 | -2.36 | 83.49 | 84.05 | 80.487 | 19919 |
| 1735256100 | 84.39 | 1.59 | 1.92 | 82 | 85 | 82 | 18915 |
| 1735077840 | 82.8 | 1.89 | 2.34 | 81.56 | 83.48 | 81 | 13997 |
| 1734996900 | 80.91 | 3.41 | 4.40 | 78 | 81.5 | 77.74 | 34757 |
| 1734737700 | 77.5 | 1.34 | 1.76 | 75.48 | 78.4399 | 75.3 | 63856 |
| 1734651300 | 76.16 | -3.05 | -3.85 | 79.34 | 80.01 | 76.16 | 23135 |
| 1734564900 | 79.21 | 0.52 | 0.66 | 78.69 | 83.49 | 78.345 | 45742 |
| 1734478500 | 78.69 | -1.07 | -1.34 | 79.8 | 79.8 | 77.05 | 25134 |
| 1734392100 | 79.76 | 1.74 | 2.23 | 77.72 | 80.2 | 77.46 | 20871 |
| 1734132900 | 78.02 | 0.9 | 1.17 | 77 | 78.425 | 77 | 18247 |
| 1734046500 | 77.12 | 0.12 | 0.16 | 76.54 | 77.41 | 76.54 | 9381 |
| 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 |
