Hot Features
프리미엄
Northwest Bancshares Inc (NWBI)
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 | -0.39 | -2.99079754601 | 13.04 | 13.25 | 12.65 | 679662 | 12.91719524 | CS |
| 4 | -0.6 | -4.52830188679 | 13.25 | 13.57 | 12.605 | 697846 | 13.07547225 | CS |
| 12 | -2.22 | -14.9293880296 | 14.87 | 14.95 | 12.355 | 657103 | 13.37995856 | CS |
| 26 | -0.73 | -5.45590433483 | 13.38 | 15.42 | 12.355 | 657294 | 13.59188803 | CS |
| 52 | 0.91 | 7.75127768313 | 11.74 | 15.42 | 10.45 | 692399 | 12.58865566 | CS |
| 156 | -1.56 | -10.9781843772 | 14.21 | 15.42 | 9.8 | 746502 | 12.6740046 | CS |
| 260 | -2.95 | -18.9102564103 | 15.6 | 15.82 | 8.52 | 727158 | 12.55565153 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 12.76 | -0.27 | -2.07 | 12.94 | 12.99 | 12.74 | 1276772 |
| 1739921700 | 13.03 | -0.01 | -0.08 | 12.96 | 13.15 | 12.96 | 373783 |
| 1739576100 | 13.04 | -0.05 | -0.38 | 13.125 | 13.25 | 13 | 484702 |
| 1739489700 | 13.09 | 0.14 | 1.08 | 13.04 | 13.105 | 12.93 | 547689 |
| 1739403300 | 12.95 | -0.32 | -2.41 | 13.09 | 13.17 | 12.925 | 537925 |
| 1739316900 | 13.27 | 0.23 | 1.76 | 12.96 | 13.28 | 12.96 | 368356 |
| 1739230500 | 13.04 | -0.13 | -0.99 | 13.18 | 13.215 | 13.005 | 584540 |
| 1738971300 | 13.17 | -0.22 | -1.64 | 13.3 | 13.3 | 13.07 | 550133 |
| 1738884900 | 13.39 | 0.16 | 1.21 | 13.24 | 13.43 | 13.16 | 611025 |
| 1738798500 | 13.23 | 0.06 | 0.46 | 13.21 | 13.24 | 13.055 | 471034 |
| 1738712100 | 13.17 | 0.41 | 3.21 | 12.66 | 13.2 | 12.66 | 1073621 |
| 1738625700 | 12.76 | -0.45 | -3.41 | 12.69 | 12.93 | 12.605 | 684993 |
| 1738366500 | 13.21 | 0.21 | 1.62 | 12.98 | 13.28 | 12.98 | 1244691 |
| 1738280100 | 13 | 0.04 | 0.31 | 13.11 | 13.19 | 12.91 | 585455 |
| 1738193700 | 12.96 | -0.08 | -0.61 | 13 | 13.15 | 12.85 | 680122 |
| 1738107300 | 13.04 | -0.2 | -1.51 | 13.16 | 13.34 | 13.005 | 677753 |
| 1738020900 | 13.24 | 0.05 | 0.38 | 13.51 | 13.57 | 13.16 | 932177 |
| 1737761700 | 13.19 | 0.11 | 0.84 | 13.25 | 13.38 | 13.02 | 756388 |
| 1737675300 | 13.08 | 0 | 0.00 | 13.08 | 13.08 | 13.08 | 0 |
| 1737588900 | 13.08 | -0.16 | -1.21 | 13.13 | 13.2 | 13.005 | 709162 |
| 1737502500 | 13.24 | 0.08 | 0.61 | 13.24 | 13.4 | 13.2 | 490090 |
| 1737156900 | 13.16 | 0.03 | 0.23 | 13.26 | 13.32 | 13.04 | 579434 |
| 1737070500 | 13.13 | -0.03 | -0.23 | 13.11 | 13.185 | 13.01 | 618244 |
| 1736984100 | 13.16 | 0.13 | 1.00 | 13.34 | 13.38 | 13 | 602218 |
| 1736897700 | 13.03 | 0.35 | 2.76 | 12.76 | 13.04 | 12.72 | 536049 |
| 1736811300 | 12.68 | 0.12 | 0.96 | 12.5 | 12.69 | 12.47 | 661815 |
| 1736552100 | 12.56 | -0.34 | -2.64 | 12.66 | 12.72 | 12.355 | 832395 |
| 1736379300 | 12.9 | -0.04 | -0.31 | 12.855 | 12.97 | 12.76 | 357844 |
| 1736292900 | 12.94 | -0.13 | -0.99 | 13.12 | 13.18 | 12.765 | 651140 |
| 1736206500 | 13.07 | -0.07 | -0.53 | 13.16 | 13.24 | 13.005 | 597189 |
| 1735947300 | 13.14 | 0.18 | 1.39 | 12.99 | 13.15 | 12.73 | 592915 |
| 1735860900 | 12.96 | -0.23 | -1.74 | 13.29 | 13.36 | 12.96 | 495272 |
| 1735688100 | 13.19 | 0.01 | 0.08 | 13.26 | 13.27 | 13.105 | 414832 |
| 1735601700 | 13.18 | -0.07 | -0.53 | 13.23 | 13.245 | 13.055 | 392533 |
| 1735342500 | 13.25 | -0.18 | -1.34 | 13.37 | 13.47 | 13.125 | 405095 |
| 1735256100 | 13.43 | 0.01 | 0.07 | 13.31 | 13.455 | 13.26 | 290340 |
| 1735077840 | 13.42 | 0.1 | 0.75 | 13.36 | 13.43 | 13.24 | 283907 |
| 1734996900 | 13.32 | -0.03 | -0.22 | 13.3 | 13.44 | 13.25 | 594675 |
| 1734737700 | 13.35 | 0.18 | 1.37 | 13.19 | 13.585 | 13.19 | 2114573 |
| 1734651300 | 13.17 | -0.15 | -1.13 | 13.545 | 13.68 | 13.155 | 1021845 |
| 1734564900 | 13.32 | -0.81 | -5.73 | 14.2 | 14.25 | 13.23 | 1452706 |
| 1734478500 | 14.13 | -0.31 | -2.15 | 14.34 | 14.64 | 14.095 | 1128001 |
| 1734392100 | 14.44 | 0.11 | 0.77 | 14.22 | 14.44 | 14.21 | 579361 |
| 1734132900 | 14.33 | 0 | 0.00 | 14.32 | 14.37 | 14.15 | 477076 |
| 1734046500 | 14.33 | -0.09 | -0.62 | 14.41 | 14.47 | 14.29 | 527684 |
| 1733960100 | 14.42 | 0.06 | 0.42 | 14.48 | 14.58 | 14.38 | 657741 |
| 1733873700 | 14.36 | 0.09 | 0.63 | 14.32 | 14.54 | 14.09 | 550902 |
| 1733787300 | 14.27 | -0.15 | -1.04 | 14.42 | 14.54 | 14.26 | 657776 |
| 1733528100 | 14.42 | -0.05 | -0.35 | 14.53 | 14.555 | 14.33 | 355498 |
| 1733441700 | 14.47 | -0.13 | -0.89 | 14.65 | 14.74 | 14.45 | 321500 |
| 1733355300 | 14.6 | 0.09 | 0.62 | 14.48 | 14.635 | 14.43 | 513590 |
| 1733268900 | 14.51 | -0.15 | -1.02 | 14.61 | 14.71 | 14.485 | 513494 |
| 1733182500 | 14.66 | -0.02 | -0.14 | 14.7 | 14.805 | 14.515 | 613511 |
| 1732917840 | 14.68 | -0.12 | -0.81 | 14.95 | 14.95 | 14.585 | 362126 |
| 1732750500 | 14.8 | -0.04 | -0.27 | 14.89 | 15.03 | 14.76 | 399900 |
| 1732664100 | 14.84 | -0.19 | -1.26 | 14.925 | 15.01 | 14.79 | 400714 |
| 1732577700 | 15.03 | 0.1 | 0.67 | 15.05 | 15.42 | 15.02 | 797889 |
| 1732318500 | 14.93 | 0.3 | 2.05 | 14.87 | 14.96 | 14.63 | 522770 |
| 1732232100 | 14.63 | 0.17 | 1.18 | 14.59 | 14.79 | 14.49 | 485966 |
| 1732145700 | 14.46 | 0.03 | 0.21 | 14.39 | 14.51 | 14.315 | 469968 |
