Hot Features
프리미엄
Fundamental Income Net Lease Real Estate Net Total Return (NETLXN)
NASDAQI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 1347.8356 | -1.28 | -0.09 | 1353.8553 | 1357.7557 | 1346.6491 | 0 |
| 1737064800 | 1349.1116 | 26.68 | 2.02 | 1323.2068 | 1349.3244 | 1322.9172 | 0 |
| 1736978400 | 1322.4333 | 5 | 0.38 | 1347.661 | 1349.9403 | 1321.3081 | 0 |
| 1736892000 | 1317.4346 | 16.12 | 1.24 | 1302.9765 | 1319.0773 | 1302.9402 | 0 |
| 1736805600 | 1301.3119 | 17.15 | 1.34 | 1282.1213 | 1301.7484 | 1276.9564 | 0 |
| 1736546400 | 1284.1654 | -29.61 | -2.25 | 1293.5675 | 1294.0934 | 1280.8343 | 0 |
| 1736373600 | 1313.7797 | -4.21 | -0.32 | 1313.6393 | 1316.0102 | 1304.0003 | 0 |
| 1736287200 | 1317.9935 | -11.67 | -0.88 | 1333.0591 | 1343.0619 | 1314.0207 | 0 |
| 1736200800 | 1329.6652 | -9.84 | -0.73 | 1334.6858 | 1344.4491 | 1328.6854 | 0 |
| 1735941600 | 1339.5094 | 13.53 | 1.02 | 1328.2899 | 1340.5008 | 1325.1278 | 0 |
| 1735855200 | 1325.9818 | -12.42 | -0.93 | 1337.961 | 1340.7831 | 1321.9428 | 0 |
| 1735682400 | 1338.4004 | 11.57 | 0.87 | 1332.1017 | 1340.5651 | 1325.8145 | 0 |
| 1735596000 | 1326.8261 | -0.66 | -0.05 | 1323.9322 | 1329.2985 | 1312.9956 | 0 |
| 1735336800 | 1327.4837 | -14.44 | -1.08 | 1335.1001 | 1345.0411 | 1324.2088 | 0 |
| 1735250400 | 1341.927 | 1.19 | 0.09 | 1333.2989 | 1344.8357 | 1332.4546 | 0 |
| 1735077600 | 1340.7376 | 9.38 | 0.70 | 1327.7538 | 1340.7697 | 1326.2657 | 0 |
| 1734991200 | 1331.3585 | -1.59 | -0.12 | 1327.4139 | 1331.8585 | 1320.2863 | 0 |
| 1734732000 | 1332.9505 | 6.61 | 0.50 | 1326.4148 | 1349.4566 | 1324.7445 | 0 |
| 1734645600 | 1326.3371 | -21.86 | -1.62 | 1349.4955 | 1362.0338 | 1326.0773 | 0 |
| 1734559200 | 1348.1936 | -51.93 | -3.71 | 1397.612 | 1407.7972 | 1347.7023 | 0 |
| 1734472800 | 1400.121 | -8.57 | -0.61 | 1400.4482 | 1413.6416 | 1397.2041 | 0 |
| 1734386400 | 1408.6865 | -9.1 | -0.64 | 1414.528 | 1420.7714 | 1407.6202 | 0 |
| 1734127200 | 1417.7887 | 5.56 | 0.39 | 1407.8014 | 1418.2041 | 1406.1248 | 0 |
| 1734040800 | 1412.224 | -4.08 | -0.29 | 1412.4426 | 1425.9353 | 1412.224 | 0 |
| 1733954400 | 1416.3014 | -5.3 | -0.37 | 1422.8146 | 1427.3245 | 1412.5843 | 0 |
| 1733868000 | 1421.6005 | -12.22 | -0.85 | 1431.4043 | 1433.3435 | 1418.9151 | 0 |
| 1733781600 | 1433.8178 | 5.8 | 0.41 | 1430.1945 | 1440.7716 | 1428.9219 | 0 |
| 1733522400 | 1428.0196 | -5.42 | -0.38 | 1438.749 | 1439.9482 | 1423.3134 | 0 |
| 1733436000 | 1433.4363 | -5.56 | -0.39 | 1433.503 | 1435.4849 | 1426.3029 | 0 |
| 1733349600 | 1438.9952 | 3.39 | 0.24 | 1435.707 | 1439.0911 | 1427.2563 | 0 |
| 1733263200 | 1435.6003 | -14.29 | -0.99 | 1452.6031 | 1452.9304 | 1432.2771 | 0 |
| 1733176800 | 1449.8895 | -13.96 | -0.95 | 1459.9949 | 1460.0936 | 1448.2748 | 0 |
| 1732917600 | 1463.8445 | -7.85 | -0.53 | 1475.7364 | 1483.042 | 1463.0441 | 0 |
| 1732744800 | 1471.6917 | 14.38 | 0.99 | 1467.0481 | 1482.093 | 1466.7252 | 0 |
| 1732658400 | 1457.3163 | -3.22 | -0.22 | 1457.1449 | 1459.2528 | 1448.4589 | 0 |
| 1732572000 | 1460.5359 | 15.05 | 1.04 | 1450.6804 | 1467.1881 | 1450.6315 | 0 |
| 1732312800 | 1445.4883 | 4.69 | 0.33 | 1446.3702 | 1450.3267 | 1442.4202 | 0 |
| 1732226400 | 1440.794 | 6.53 | 0.45 | 1435.5651 | 1446.7413 | 1434.6219 | 0 |
| 1732140000 | 1434.2686 | -5.81 | -0.40 | 1432.4396 | 1438.2571 | 1426.7302 | 0 |
| 1732053600 | 1440.0749 | 13.67 | 0.96 | 1421.6416 | 1440.3065 | 1416.3556 | 0 |
| 1731967200 | 1426.4084 | 10.34 | 0.73 | 1410.4821 | 1428.4644 | 1410.0501 | 0 |
| 1731708000 | 1416.0668 | 7.42 | 0.53 | 1412.9722 | 1419.0183 | 1406.5601 | 0 |
| 1731621600 | 1408.6447 | -17.9 | -1.26 | 1426.1548 | 1426.4292 | 1406.0431 | 0 |
| 1731535200 | 1426.5488 | -1.03 | -0.07 | 1438.2072 | 1441.7497 | 1425.0139 | 0 |
| 1731448800 | 1427.5758 | -18 | -1.25 | 1439.2071 | 1445.7825 | 1427.1422 | 0 |
| 1731362400 | 1445.577 | -2.01 | -0.14 | 1447.8038 | 1458.2877 | 1444.9365 | 0 |
| 1731103200 | 1447.5873 | 20.21 | 1.42 | 1432.6293 | 1451.7018 | 1431.8927 | 0 |
| 1731016800 | 1427.373 | -10.25 | -0.71 | 1440.3568 | 1441.5746 | 1420.6008 | 0 |
| 1730930400 | 1437.6208 | -12.26 | -0.85 | 1465.6813 | 1466.0671 | 1422.2643 | 0 |
| 1730844000 | 1449.8774 | 13.52 | 0.94 | 1431.8806 | 1450.3362 | 1429.0715 | 0 |
| 1730757600 | 1436.3526 | 9.59 | 0.67 | 1429.3684 | 1448.5284 | 1429.3684 | 0 |
| 1730494800 | 1426.7635 | -14.24 | -0.99 | 1448.9729 | 1455.2519 | 1426.6869 | 0 |
| 1730408400 | 1440.9999 | -28.6 | -1.95 | 1465.8652 | 1468.7364 | 1440.6923 | 0 |
| 1730322000 | 1469.6009 | 3.39 | 0.23 | 1468.7869 | 1486.6746 | 1468.4601 | 0 |
| 1730235600 | 1466.2141 | -12.62 | -0.85 | 1473.4815 | 1475.4301 | 1465.4203 | 0 |
| 1730149200 | 1478.8355 | 9.04 | 0.62 | 1477.1004 | 1486.0344 | 1475.7924 | 0 |
| 1729890000 | 1469.7942 | -28.53 | -1.90 | 1503.0446 | 1503.7706 | 1469.0789 | 0 |
| 1729803600 | 1498.3193 | -9.75 | -0.65 | 1507.5574 | 1515.6187 | 1497.8289 | 0 |
| 1729717200 | 1508.0706 | 3.11 | 0.21 | 1501.5199 | 1513.6347 | 1501.5199 | 0 |
| 1729630800 | 1504.9575 | 2.39 | 0.16 | 1499.0462 | 1510.5739 | 1498.3613 | 0 |
| 1729544400 | 1502.5661 | -26.37 | -1.72 | 1526.2038 | 1529.0208 | 1502.2032 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
