Hot Features
프리미엄
Nexstar Media Group Inc (NXST)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.1 | 8.39474527395 | 156.05 | 169.8 | 146.04 | 583492 | 154.46828431 | CS |
| 4 | 12.44 | 7.93822985132 | 156.71 | 169.8 | 146.04 | 361314 | 153.41309253 | CS |
| 12 | -1.87 | -1.09343936382 | 171.02 | 172.705 | 146.04 | 356876 | 156.95820288 | CS |
| 26 | 0.95 | 0.564803804994 | 168.2 | 191.8553 | 146.04 | 324751 | 163.38432191 | CS |
| 52 | 9.15 | 5.71875 | 160 | 191.8553 | 146.04 | 331656 | 164.12488504 | CS |
| 156 | -4.8 | -2.7594136246 | 173.95 | 217.76 | 132.3 | 358981 | 168.21018262 | CS |
| 260 | 60.27 | 55.3545187362 | 108.88 | 217.76 | 43.37 | 393583 | 143.58967785 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 169.15 | 6.57 | 4.04 | 164.21 | 171.95 | 163.97 | 1140336 |
| 1740699300 | 162.58 | 16.24 | 11.10 | 163 | 169.8 | 156.5101 | 1217662 |
| 1740612900 | 146.34 | -2.89 | -1.94 | 149.31 | 152.01499 | 146.04 | 542833 |
| 1740526500 | 149.22999 | -1.36 | -0.90 | 151.88 | 152.75 | 147.96 | 362871 |
| 1740440100 | 150.59 | 1.03 | 0.69 | 149.55 | 152.925 | 147.13 | 332717 |
| 1740180900 | 149.56 | -5.02 | -3.25 | 156.05 | 157.09 | 148.94999 | 447825 |
| 1740094500 | 154.58 | 0.24 | 0.16 | 153.655 | 154.955 | 152.33 | 247502 |
| 1740008100 | 154.34 | -0.15 | -0.10 | 153.56 | 155.69 | 153.18 | 241714 |
| 1739921700 | 154.49 | 1.15 | 0.75 | 152.56 | 154.8827 | 151.52 | 266608 |
| 1739576100 | 153.34 | 2.58 | 1.71 | 152.205 | 154.6225 | 151.49 | 275474 |
| 1739489700 | 150.76 | 1.01 | 0.67 | 149.75 | 151.27 | 149.47999 | 390864 |
| 1739403300 | 149.75 | -3.31 | -2.16 | 150 | 151.284 | 149.60499 | 236622 |
| 1739316900 | 153.06 | 1.6 | 1.06 | 150.61 | 153.4977 | 150.61 | 258666 |
| 1739230500 | 151.46 | 0.06 | 0.04 | 152.11 | 152.66999 | 149.53 | 309452 |
| 1738971300 | 151.4 | -0.25 | -0.16 | 151.06 | 152.745 | 150.94 | 350671 |
| 1738884900 | 151.65 | -2.2 | -1.43 | 154.35 | 155.55 | 151.4 | 213920 |
| 1738798500 | 153.85 | -0.04 | -0.03 | 153.66999 | 154.93 | 152.9768 | 215554 |
| 1738712100 | 153.88999 | 1.66 | 1.09 | 153.52 | 154.655 | 152.69999 | 261650 |
| 1738625700 | 152.22999 | -0.99 | -0.65 | 149.62 | 154.07499 | 149.25 | 227762 |
| 1738366500 | 153.22 | -3.67 | -2.34 | 156.71 | 158.01499 | 152.13999 | 390168 |
| 1738280100 | 156.88999 | 0.06 | 0.04 | 157.37 | 158.03 | 155.94999 | 280057 |
| 1738193700 | 156.83 | -0.4 | -0.25 | 159.58 | 159.58 | 155.03 | 300233 |
| 1738107300 | 157.22999 | -0.19 | -0.12 | 157.18 | 158.07 | 156.47 | 221187 |
| 1738020900 | 157.41999 | -0.3 | -0.19 | 158.63 | 160.15 | 157.16999 | 335831 |
| 1737761700 | 157.72 | 3.02 | 1.95 | 156.59 | 159.2529 | 156.03 | 242018 |
| 1737675300 | 154.69999 | 0 | 0.00 | 154.69999 | 154.69999 | 154.69999 | 0 |
| 1737588900 | 154.69999 | 1.13 | 0.74 | 152.82 | 156.5 | 152.01 | 217086 |
| 1737502500 | 153.57 | 0.71 | 0.46 | 153.595 | 154.115 | 152.35 | 262359 |
| 1737156900 | 152.86 | 1.18 | 0.78 | 153.97 | 154.0599 | 151.9501 | 190145 |
| 1737070500 | 151.68 | -2.51 | -1.63 | 153.6 | 154.505 | 151.52 | 205851 |
| 1736984100 | 154.19 | 2.21 | 1.45 | 155.5 | 157.275 | 153.739 | 273089 |
| 1736897700 | 151.97999 | 0.75 | 0.50 | 152.5 | 153.72999 | 151.1 | 287078 |
| 1736811300 | 151.22999 | 0.8 | 0.53 | 150.02 | 151.4 | 149 | 313744 |
| 1736552100 | 150.43 | -7.1 | -4.51 | 155 | 155.09 | 147.83 | 453469 |
| 1736379300 | 157.53 | -3.76 | -2.33 | 159.01 | 160.1 | 157.26 | 279780 |
| 1736292900 | 161.29 | -1.93 | -1.18 | 163.93 | 164.7067 | 160.15 | 305900 |
| 1736206500 | 163.22 | 2.39 | 1.49 | 161.5 | 165.38999 | 161.5 | 242558 |
| 1735947300 | 160.83 | 1.54 | 0.97 | 160.5747 | 161 | 158.01 | 182813 |
| 1735860900 | 159.29 | 1.32 | 0.84 | 158.552 | 160.03 | 157.72 | 336469 |
| 1735688100 | 157.97 | 0.87 | 0.55 | 157.86 | 158.83 | 155.91 | 379660 |
| 1735601700 | 157.1 | -2.04 | -1.28 | 158.9 | 159.31989 | 156.52 | 256593 |
| 1735342500 | 159.13999 | -0.7 | -0.44 | 160.21019 | 160.53 | 157.94999 | 164027 |
| 1735256100 | 159.84 | -0.09 | -0.06 | 158.91 | 161.235 | 158.35499 | 180255 |
| 1735077840 | 159.93 | 1.71 | 1.08 | 158.36 | 160.12 | 156.83 | 162464 |
| 1734996900 | 158.22 | -0.27 | -0.17 | 158.16999 | 158.65 | 156.13999 | 377596 |
| 1734737700 | 158.49 | 1.48 | 0.94 | 156.8654 | 161.036 | 156.7371 | 2140505 |
| 1734651300 | 157.01 | -1.97 | -1.24 | 160.62 | 160.99 | 156.59 | 413746 |
| 1734564900 | 158.97999 | -2.48 | -1.54 | 161.97 | 164.74 | 157.71 | 435216 |
| 1734478500 | 161.46 | -1.87 | -1.14 | 162.83 | 163.1031 | 160.87 | 373211 |
| 1734392100 | 163.33 | -1.27 | -0.77 | 162.61 | 165.78 | 162.44999 | 358779 |
| 1734132900 | 164.6 | -0.4 | -0.24 | 164.62 | 165.66999 | 162.13999 | 451924 |
| 1734046500 | 165 | 1.41 | 0.86 | 164.06 | 166.46799 | 163.4 | 508690 |
| 1733960100 | 163.59 | -5.56 | -3.29 | 169.2 | 169.735 | 163.59 | 497620 |
| 1733873700 | 169.15 | 1.61 | 0.96 | 165.96 | 169.6816 | 165.2458 | 242023 |
| 1733787300 | 167.54 | -2.63 | -1.55 | 170.28 | 172.705 | 166.97999 | 275720 |
| 1733528100 | 170.17 | -0.92 | -0.54 | 170.71 | 170.71 | 168.81 | 177890 |
| 1733441700 | 171.09 | -1.85 | -1.07 | 173.53 | 173.54 | 170.94 | 215543 |
| 1733355300 | 172.94 | 2.53 | 1.48 | 170.71 | 173.2 | 168.58 | 250814 |
| 1733268900 | 170.41 | -2.75 | -1.59 | 173.21 | 173.47 | 169.44 | 240248 |
| 1733182500 | 173.16 | 2.57 | 1.51 | 170.64 | 173.51 | 168.73 | 282437 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
