Hot Features
프리미엄
Nuveen Multi Market Income Fund (JMM)
NYSE
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 | 0.01 | 0.166389351082 | 6.01 | 6.11 | 5.9713 | 766 | 5.99656546 | CS |
| 4 | 0.03 | 0.500834724541 | 5.99 | 6.1419 | 5.9108 | 3115 | 6.0411359 | CS |
| 12 | 0 | 0 | 6.02 | 6.23 | 5.9 | 4465 | 6.05552994 | CS |
| 26 | -0.02 | -0.331125827815 | 6.04 | 6.4698 | 5.9 | 6499 | 6.14364647 | CS |
| 52 | 0.1 | 1.68918918919 | 5.92 | 6.4698 | 5.78 | 8569 | 5.99631371 | CS |
| 156 | -1.08 | -15.2112676056 | 7.1 | 7.24 | 5.29 | 8091 | 5.97157297 | CS |
| 260 | -1.42 | -19.0860215054 | 7.44 | 9.93 | 5.195 | 9376 | 6.4557407 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737589200 | 6.0199999 | 0 | 0.00 | 6.11 | 6.11 | 6.0199999 | 28 |
| 1737502800 | 6.0199999 | 0.04 | 0.67 | 6.0199999 | 6.0199999 | 6.0199999 | 224 |
| 1737157200 | 5.98 | -0.07 | -1.16 | 6.01 | 6.05 | 5.98 | 2273 |
| 1737070800 | 6.05 | 0.01 | 0.17 | 6.01 | 6.05 | 5.9713 | 638 |
| 1736984400 | 6.04 | -0.08 | -1.31 | 6.14 | 6.14 | 6.0096 | 2858 |
| 1736898000 | 6.12 | 0.05 | 0.82 | 6.12 | 6.1297 | 5.98 | 3820 |
| 1736811600 | 6.07 | 0.08 | 1.34 | 6.07 | 6.08 | 6.07 | 543 |
| 1736552400 | 5.99 | -0.04 | -0.66 | 6.03 | 6.03 | 5.9108 | 5429 |
| 1736379600 | 6.03 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.03 | 184 |
| 1736293200 | 6.03 | -0.03 | -0.50 | 6.04 | 6.0599999 | 6.0199999 | 2304 |
| 1736206800 | 6.0599999 | -0 | -0.07 | 6.05 | 6.0767 | 6.05 | 1877 |
| 1735947600 | 6.064 | -0.03 | -0.45 | 6.05 | 6.13 | 6.0199999 | 13258 |
| 1735861200 | 6.0915 | 0.04 | 0.69 | 6.13 | 6.13 | 5.9801 | 5013 |
| 1735688400 | 6.05 | 0.01 | 0.17 | 6.09 | 6.1419 | 6.05 | 1991 |
| 1735602000 | 6.04 | 0.06 | 0.99 | 6.0199999 | 6.0599999 | 5.99 | 5066 |
| 1735342800 | 5.9805 | -0.02 | -0.33 | 6 | 6.1 | 5.9801 | 6949 |
| 1735256400 | 6 | 0.01 | 0.17 | 5.99 | 6 | 5.99 | 1104 |
| 1735077840 | 5.99 | -0.01 | -0.17 | 5.99 | 5.99 | 5.99 | 159 |
| 1734997200 | 6 | 0.05 | 0.84 | 5.98 | 6 | 5.975 | 2514 |
| 1734738000 | 5.95 | -0.02 | -0.34 | 5.97 | 5.97 | 5.91 | 1425 |
| 1734651600 | 5.97 | -0.04 | -0.67 | 6 | 6 | 5.9 | 7691 |
| 1734565200 | 6.01 | 0.01 | 0.17 | 6 | 6.1 | 6 | 1362 |
| 1734478800 | 6 | -0.11 | -1.80 | 6.08 | 6.14 | 5.99 | 15241 |
| 1734392400 | 6.11 | 0.03 | 0.49 | 6.115 | 6.16 | 6.0706 | 1521 |
| 1734133200 | 6.08 | -0.08 | -1.30 | 6.1 | 6.1 | 6.03 | 1154 |
| 1734046800 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 12 |
| 1733960400 | 6.16 | 0.02 | 0.33 | 6.16 | 6.16 | 6.16 | 225 |
| 1733874000 | 6.14 | 0.06 | 0.99 | 6.1 | 6.14 | 6.075 | 7913 |
| 1733787600 | 6.08 | -0.04 | -0.65 | 6.08 | 6.1226 | 6.08 | 3272 |
| 1733528400 | 6.12 | 0.02 | 0.33 | 6.1087 | 6.12 | 6.08 | 9548 |
| 1733442000 | 6.1 | 0 | 0.00 | 6.075 | 6.1 | 6.075 | 3092 |
| 1733355600 | 6.0999 | -0 | -0.00 | 6.07 | 6.0999 | 6.07 | 2602 |
| 1733269200 | 6.1 | 0.04 | 0.66 | 6.09 | 6.1 | 6.08 | 21064 |
| 1733182800 | 6.0599999 | -0.03 | -0.49 | 6.08 | 6.1099 | 6.04 | 6285 |
| 1732917840 | 6.09 | 0.04 | 0.63 | 6.04 | 6.09 | 6.04 | 2872 |
| 1732750800 | 6.0519999 | 0.01 | 0.20 | 6.0519999 | 6.0519999 | 6.0519999 | 165 |
| 1732664400 | 6.04 | 0.03 | 0.50 | 6.01 | 6.046 | 6.001 | 3193 |
| 1732578000 | 6.0101 | -0.03 | -0.50 | 6.0599999 | 6.11 | 5.99 | 4129 |
| 1732318800 | 6.04 | 0.02 | 0.33 | 6 | 6.04 | 6 | 4162 |
| 1732232400 | 6.0199999 | 0.02 | 0.42 | 6.01 | 6.0199999 | 6 | 7695 |
| 1732146000 | 5.995 | -0 | -0.06 | 5.99 | 6.0199999 | 5.98 | 3143 |
| 1732059600 | 5.9986 | -0 | -0.02 | 6.0199999 | 6.0199999 | 5.9986 | 1605 |
| 1731973200 | 6 | -0.01 | -0.17 | 6.04 | 6.05 | 6 | 5578 |
| 1731714000 | 6.01 | -0.07 | -1.07 | 6.01 | 6.09 | 5.9846 | 3566 |
| 1731627600 | 6.075 | -0.04 | -0.57 | 6.08 | 6.08 | 6.0599999 | 1221 |
| 1731541200 | 6.11 | -0.05 | -0.81 | 6.17 | 6.17 | 6.0881 | 5976 |
| 1731454800 | 6.16 | 0.06 | 0.98 | 6.15 | 6.17 | 6.14 | 3142 |
| 1731368400 | 6.1 | 0.03 | 0.49 | 6.11 | 6.12 | 6.09 | 3064 |
| 1731109200 | 6.07 | 0.09 | 1.59 | 5.99 | 6.0999 | 5.99 | 27965 |
| 1731022800 | 5.9751 | -0.01 | -0.25 | 6.0039999 | 6.01 | 5.9751 | 3894 |
| 1730936400 | 5.99 | -0.05 | -0.83 | 6 | 6.01 | 5.9707 | 5474 |
| 1730850000 | 6.04 | -0.06 | -0.98 | 6.07 | 6.115 | 5.95 | 6384 |
| 1730763600 | 6.1 | -0.04 | -0.65 | 6.18 | 6.18 | 6.07 | 3413 |
| 1730500800 | 6.14 | 0.08 | 1.32 | 6.11 | 6.23 | 6.11 | 5642 |
| 1730414400 | 6.0599999 | 0.02 | 0.33 | 6.08 | 6.08 | 6.0199999 | 12104 |
| 1730328000 | 6.04 | 0 | 0.00 | 6.03 | 6.04 | 6.03 | 2608 |
| 1730241600 | 6.04 | -0.02 | -0.33 | 6.03 | 6.04 | 6.01 | 13720 |
| 1730155200 | 6.0599999 | 0.02 | 0.33 | 6.07 | 6.1 | 6.0199999 | 14165 |
| 1729896000 | 6.04 | 0.01 | 0.13 | 6.0599999 | 6.09 | 6.04 | 543 |
| 1729809600 | 6.032 | 0 | 0.03 | 6.09 | 6.09 | 6.03 | 2408 |
| 1729723200 | 6.03 | -0.04 | -0.66 | 6.08 | 6.08 | 6.0199999 | 6142 |
