Hot Features
프리미엄
N able Inc (NABL)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.215982721382 | 9.26 | 9.33 | 8.915 | 725819 | 9.11907522 | CS |
| 4 | -0.465 | -4.7913446677 | 9.705 | 9.87 | 8.915 | 732584 | 9.3787291 | CS |
| 12 | -3.27 | -26.139088729 | 12.51 | 13.04 | 8.915 | 560499 | 10.24124848 | CS |
| 26 | -5.39 | -36.8421052632 | 14.63 | 14.71 | 8.915 | 502944 | 11.66681491 | CS |
| 52 | -3.97 | -30.052990159 | 13.21 | 15.485 | 8.915 | 542290 | 12.61346409 | CS |
| 156 | -0.74 | -7.41482965932 | 9.98 | 15.485 | 8.12 | 504008 | 12.02682315 | CS |
| 260 | -6.13 | -39.8828887443 | 15.37 | 15.85 | 8.12 | 528124 | 12.19192736 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 9.24 | -0.02 | -0.22 | 9.36 | 9.3798999 | 9.225 | 1866134 |
| 1737070800 | 9.26 | 0.15 | 1.65 | 9.1199999 | 9.33 | 9.11 | 553203 |
| 1736984400 | 9.11 | 0.03 | 0.33 | 9.22 | 9.275 | 9.1 | 611273 |
| 1736898000 | 9.08 | -0.01 | -0.11 | 9.11 | 9.1649999 | 9 | 567720 |
| 1736811600 | 9.09 | -0.01 | -0.11 | 9.02 | 9.17 | 8.9149999 | 1404499 |
| 1736552400 | 9.1 | -0.32 | -3.40 | 9.3 | 9.325 | 9.075 | 498925 |
| 1736379600 | 9.42 | -0.03 | -0.32 | 9.38 | 9.5 | 9.31 | 506424 |
| 1736293200 | 9.45 | -0.14 | -1.46 | 9.6199999 | 9.72 | 9.44 | 566035 |
| 1736206800 | 9.59 | 0.28 | 3.01 | 9.33 | 9.625 | 9.3 | 1503601 |
| 1735947600 | 9.31 | 0.06 | 0.65 | 9.32 | 9.3699999 | 9.2 | 864223 |
| 1735861200 | 9.25 | -0.09 | -0.96 | 9.4 | 9.42 | 9.18 | 418326 |
| 1735688400 | 9.34 | -0.02 | -0.21 | 9.39 | 9.42 | 9.3 | 568291 |
| 1735602000 | 9.36 | -0.03 | -0.32 | 9.42 | 9.42 | 9.11 | 779411 |
| 1735342800 | 9.39 | -0.21 | -2.19 | 9.55 | 9.565 | 9.325 | 815100 |
| 1735256400 | 9.6 | -0.05 | -0.52 | 9.56 | 9.64 | 9.5 | 299358 |
| 1735077840 | 9.65 | 0.1 | 1.05 | 9.57 | 9.65 | 9.5 | 235746 |
| 1734997200 | 9.55 | -0.11 | -1.14 | 9.63 | 9.65 | 9.47 | 640618 |
| 1734738000 | 9.66 | -0.12 | -1.23 | 9.65 | 9.8699999 | 9.613 | 1736755 |
| 1734651600 | 9.78 | 0.02 | 0.20 | 9.77 | 9.895 | 9.715 | 427945 |
| 1734565200 | 9.76 | -0.26 | -2.59 | 10.12 | 10.12 | 9.74 | 449019 |
| 1734478800 | 10.02 | -0.12 | -1.18 | 10.11 | 10.2 | 10.02 | 422515 |
| 1734392400 | 10.14 | 0.03 | 0.30 | 10.09 | 10.26 | 10.045 | 417710 |
| 1734133200 | 10.11 | -0.26 | -2.51 | 10.3 | 10.3 | 10.071 | 505100 |
| 1734046800 | 10.37 | 0.01 | 0.10 | 10.31 | 10.41 | 10.29 | 492948 |
| 1733960400 | 10.36 | -0.01 | -0.10 | 10.35 | 10.46 | 10.29 | 287503 |
| 1733874000 | 10.37 | 0.02 | 0.19 | 10.28 | 10.495 | 10.27 | 812241 |
| 1733787600 | 10.35 | 0.04 | 0.39 | 10.38 | 10.38 | 10.21 | 969336 |
| 1733528400 | 10.31 | 0.09 | 0.88 | 10.17 | 10.335 | 10.13 | 592038 |
| 1733442000 | 10.22 | -0.11 | -1.06 | 10.35 | 10.375 | 10.17 | 420150 |
| 1733355600 | 10.33 | 0.15 | 1.47 | 10.24 | 10.49 | 10.22 | 608728 |
| 1733269200 | 10.18 | -0.39 | -3.69 | 10.49 | 10.5 | 10.16 | 371699 |
| 1733182800 | 10.57 | 0.13 | 1.25 | 10.51 | 10.6 | 10.42 | 617465 |
| 1732917840 | 10.44 | 0.16 | 1.56 | 10.32 | 10.49 | 10.32 | 294259 |
| 1732750800 | 10.28 | 0.03 | 0.29 | 10.24 | 10.3588 | 10.17 | 492099 |
| 1732664400 | 10.25 | -0.06 | -0.58 | 10.27 | 10.38 | 10.2 | 436618 |
| 1732578000 | 10.31 | -0.06 | -0.58 | 10.33 | 10.46 | 10.25 | 572815 |
| 1732318800 | 10.37 | 0.09 | 0.88 | 10.3 | 10.47 | 10.24 | 420978 |
| 1732232400 | 10.28 | 0.12 | 1.18 | 10.56 | 10.56 | 10.17 | 447670 |
| 1732146000 | 10.16 | 0.04 | 0.40 | 10.1 | 10.17 | 9.98 | 632160 |
| 1732059600 | 10.12 | -0.1 | -0.98 | 10.11 | 10.195 | 10.03 | 375088 |
| 1731973200 | 10.22 | -0.32 | -3.04 | 10.5 | 10.52 | 10.2 | 493749 |
| 1731714000 | 10.54 | -0.26 | -2.41 | 10.82 | 10.82 | 10.52 | 523363 |
| 1731627600 | 10.8 | -0.22 | -2.00 | 11 | 11.005 | 10.765 | 475249 |
| 1731541200 | 11.02 | 0.01 | 0.09 | 10.96 | 11.26 | 10.96 | 553021 |
| 1731454800 | 11.01 | -0.14 | -1.26 | 11.15 | 11.175 | 11 | 724749 |
| 1731368400 | 11.15 | -0.08 | -0.71 | 11.31 | 11.395 | 11.12 | 774163 |
| 1731109200 | 11.23 | -0.73 | -6.10 | 11.75 | 11.8 | 11.165 | 921097 |
| 1731022800 | 11.96 | -0.76 | -5.97 | 12.51 | 12.6363 | 11.8101 | 602514 |
| 1730936400 | 12.72 | 0.25 | 2.00 | 12.8 | 13.04 | 12.69 | 918435 |
| 1730850000 | 12.47 | 0.1 | 0.81 | 12.3 | 12.535 | 12.3 | 399304 |
| 1730763600 | 12.37 | 0.06 | 0.49 | 12.23 | 12.455 | 12.21 | 273463 |
| 1730500800 | 12.31 | 0.08 | 0.65 | 12.29 | 12.435 | 12.21 | 336453 |
| 1730414400 | 12.23 | -0.21 | -1.69 | 12.36 | 12.49 | 12.23 | 271385 |
| 1730328000 | 12.44 | -0.07 | -0.56 | 12.52 | 12.68 | 12.44 | 194266 |
| 1730241600 | 12.51 | 0.09 | 0.72 | 12.35 | 12.55 | 12.34 | 176069 |
| 1730155200 | 12.42 | 0.03 | 0.24 | 12.52 | 12.57 | 12.41 | 174683 |
| 1729896000 | 12.39 | -0.02 | -0.16 | 12.51 | 12.565 | 12.375 | 227567 |
| 1729809600 | 12.41 | 0.03 | 0.24 | 12.48 | 12.515 | 12.35 | 286026 |
| 1729723200 | 12.38 | -0.16 | -1.28 | 12.5 | 12.51 | 12.32 | 250129 |
| 1729636800 | 12.54 | -0.13 | -1.03 | 12.68 | 12.745 | 12.52 | 412339 |
| 1729550400 | 12.67 | -0.05 | -0.39 | 12.71 | 12.71 | 12.505 | 407295 |
| 1729291200 | 12.72 | 0.24 | 1.92 | 12.52 | 12.79 | 12.44 | 712206 |
