Hot Features
프리미엄
Nuveen Real Estate Income Fund (JRS)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.185 | -1.95974576271 | 9.44 | 9.48 | 9.2201 | 55719 | 9.34746893 | CS |
| 4 | 0.05 | 0.543183052689 | 9.205 | 9.69 | 8.98 | 49862 | 9.35937097 | CS |
| 12 | 0.035 | 0.379609544469 | 9.22 | 9.69 | 8.71 | 77809 | 9.09956863 | CS |
| 26 | 1.655 | 21.7763157895 | 7.6 | 9.69 | 7.36 | 80857 | 8.6695674 | CS |
| 52 | 1.915 | 26.0899182561 | 7.34 | 9.69 | 7.1 | 81517 | 8.12200171 | CS |
| 156 | -2.795 | -23.1950207469 | 12.05 | 12.9 | 5.95 | 85477 | 8.56983022 | CS |
| 260 | -1.265 | -12.0247148289 | 10.52 | 12.9 | 4.5 | 94972 | 8.77603021 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733960400 | 9.27 | -0.01 | -0.11 | 9.296 | 9.34 | 9.24 | 65167 |
| 1733874000 | 9.28 | -0.13 | -1.38 | 9.4399 | 9.44 | 9.24 | 69846 |
| 1733787600 | 9.41 | -0.02 | -0.21 | 9.4566 | 9.48 | 9.4 | 72747 |
| 1733528400 | 9.43 | 0.02 | 0.21 | 9.448 | 9.47 | 9.4 | 39129 |
| 1733442000 | 9.41 | -0.03 | -0.32 | 9.44 | 9.46 | 9.4 | 31705 |
| 1733355600 | 9.44 | -0.04 | -0.42 | 9.48 | 9.48 | 9.43 | 80703 |
| 1733269200 | 9.48 | 0.02 | 0.21 | 9.48 | 9.5066 | 9.45 | 48106 |
| 1733182800 | 9.46 | -0.18 | -1.82 | 9.63 | 9.64 | 9.44 | 48055 |
| 1732917840 | 9.635 | -0.01 | -0.05 | 9.64 | 9.69 | 9.63 | 31356 |
| 1732750800 | 9.64 | 0.09 | 0.94 | 9.6 | 9.68 | 9.6 | 28581 |
| 1732664400 | 9.55 | 0.02 | 0.21 | 9.5197 | 9.5992 | 9.47 | 49797 |
| 1732578000 | 9.53 | 0.12 | 1.28 | 9.4375 | 9.55 | 9.4375 | 56096 |
| 1732318800 | 9.41 | 0.11 | 1.18 | 9.35 | 9.4499 | 9.35 | 49493 |
| 1732232400 | 9.3 | 0.06 | 0.65 | 9.25 | 9.3 | 9.244 | 31578 |
| 1732146000 | 9.24 | 0.02 | 0.22 | 9.219 | 9.2474 | 9.18 | 35967 |
| 1732059600 | 9.22 | 0.03 | 0.33 | 9.1692 | 9.24 | 9.09 | 40595 |
| 1731973200 | 9.19 | 0.12 | 1.32 | 9.0501 | 9.2 | 9.0501 | 50060 |
| 1731714000 | 9.07 | -0.04 | -0.44 | 9.0759 | 9.1199999 | 8.98 | 55858 |
| 1731627600 | 9.11 | -0.09 | -0.98 | 9.205 | 9.24 | 9.0905 | 62537 |
| 1731541200 | 9.2 | -0.06 | -0.65 | 9.2899999 | 9.2899999 | 9.19 | 51115 |
| 1731454800 | 9.26 | -0.05 | -0.54 | 9.33 | 9.34 | 9.21 | 79469 |
| 1731368400 | 9.31 | -0.04 | -0.43 | 9.43 | 9.45 | 9.31 | 79865 |
| 1731109200 | 9.35 | 0.25 | 2.75 | 9.1382999 | 9.4 | 9.1382999 | 118555 |
| 1731022800 | 9.1 | 0.24 | 2.71 | 8.92 | 9.1 | 8.89 | 67559 |
| 1730936400 | 8.86 | -0.13 | -1.45 | 9.0399999 | 9.0399999 | 8.8 | 133335 |
| 1730850000 | 8.99 | 0.15 | 1.70 | 8.835 | 9 | 8.7899999 | 67816 |
| 1730763600 | 8.84 | 0.13 | 1.49 | 8.71 | 8.84 | 8.71 | 171081 |
| 1730500800 | 8.71 | -0.18 | -2.02 | 8.91 | 8.9819 | 8.71 | 96262 |
| 1730414400 | 8.89 | -0.09 | -1.00 | 8.925 | 9.02 | 8.86 | 52379 |
| 1730328000 | 8.98 | 0.05 | 0.56 | 8.96 | 9.015 | 8.96 | 82588 |
| 1730241600 | 8.93 | -0.04 | -0.45 | 8.96 | 8.9748 | 8.895 | 80526 |
| 1730155200 | 8.97 | -0.03 | -0.33 | 9.01 | 9.0399999 | 8.94 | 84651 |
| 1729896000 | 9 | 0 | 0.00 | 9.06 | 9.0938 | 8.9756 | 97070 |
| 1729809600 | 9 | 0.02 | 0.22 | 9.03 | 9.0399999 | 8.99 | 59540 |
| 1729723200 | 8.98 | 0.01 | 0.11 | 8.97 | 9.02 | 8.94 | 45998 |
| 1729636800 | 8.97 | 0.02 | 0.22 | 8.9 | 8.97 | 8.8844999 | 55966 |
| 1729550400 | 8.95 | -0.12 | -1.32 | 9.01 | 9.07 | 8.9 | 91084 |
| 1729291200 | 9.07 | 0.07 | 0.78 | 9.0399999 | 9.08 | 9.01 | 33777 |
| 1729204800 | 9 | -0.04 | -0.44 | 9.03 | 9.05 | 8.99 | 81467 |
| 1729118400 | 9.0399999 | 0.05 | 0.56 | 9.03 | 9.08 | 9.025 | 64971 |
| 1729032000 | 8.99 | 0.05 | 0.56 | 9.01 | 9.06 | 8.9701 | 92171 |
| 1728945600 | 8.94 | 0.04 | 0.45 | 8.9 | 8.9785 | 8.89 | 100013 |
| 1728686400 | 8.9 | -0.01 | -0.11 | 8.89 | 8.965 | 8.88 | 97395 |
| 1728600000 | 8.91 | -0.02 | -0.22 | 8.92 | 8.9599 | 8.89 | 49133 |
| 1728513600 | 8.93 | 0.1 | 1.13 | 8.7899999 | 8.9502 | 8.7789 | 122334 |
| 1728427200 | 8.83 | 0.01 | 0.11 | 8.8 | 8.84 | 8.795 | 97215 |
| 1728340800 | 8.82 | -0.09 | -1.01 | 8.92 | 8.92 | 8.734024 | 140986 |
| 1728081600 | 8.91 | -0.04 | -0.45 | 8.94 | 8.9596 | 8.89 | 68867 |
| 1727995200 | 8.95 | -0.27 | -2.93 | 9.175 | 9.19 | 8.94 | 180256 |
| 1727908800 | 9.22 | -0.05 | -0.54 | 9.21 | 9.22 | 9.1801 | 83563 |
| 1727822400 | 9.27 | -0.03 | -0.32 | 9.34 | 9.36 | 9.2030999 | 182293 |
| 1727735520 | 9.3 | 0.17 | 1.86 | 9.13 | 9.3 | 9.1199999 | 84754 |
| 1727476800 | 9.13 | -0.02 | -0.22 | 9.15 | 9.18 | 9.1 | 86761 |
| 1727390400 | 9.15 | -0.13 | -1.40 | 9.33 | 9.33 | 9.13 | 78729 |
| 1727304000 | 9.28 | 0 | 0.00 | 9.32 | 9.34 | 9.25 | 88009 |
| 1727217600 | 9.28 | 0.15 | 1.64 | 9.15 | 9.33 | 9.145 | 100607 |
| 1727131200 | 9.13 | 0.19 | 2.13 | 9 | 9.13 | 9 | 71377 |
| 1726872000 | 8.94 | -0.19 | -2.08 | 9.08 | 9.135 | 8.94 | 80994 |
| 1726785600 | 9.13 | -0.01 | -0.11 | 9.22 | 9.22 | 9.08 | 142811 |
| 1726699200 | 9.14 | 0.03 | 0.33 | 9.08 | 9.2442 | 9.08 | 143292 |
| 1726612800 | 9.11 | -0.12 | -1.30 | 9.26 | 9.353 | 9.065 | 114930 |
| 1726526400 | 9.23 | 0.07 | 0.76 | 9.17 | 9.27 | 9.15 | 135467 |
| 1726267200 | 9.16 | 0.05 | 0.55 | 9.0305 | 9.18 | 9.03 | 113604 |
| 1726180800 | 9.11 | 0.06 | 0.66 | 9.09 | 9.1199999 | 9.07 | 79743 |
