Hot Features
프리미엄
Noble Corporation PLC (NE)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.57 | -13.1346578366 | 27.18 | 27.73 | 23.235 | 3031638 | 25.3203262 | CS |
| 4 | -7.74 | -24.6889952153 | 31.35 | 32.7 | 23.235 | 2375698 | 28.1663525 | CS |
| 12 | -8.85 | -27.2643253235 | 32.46 | 35.06 | 23.235 | 1805578 | 30.07410892 | CS |
| 26 | -12.75 | -35.0660066007 | 36.36 | 37.99 | 23.235 | 2096232 | 32.79490293 | CS |
| 52 | -19.79 | -45.599078341 | 43.4 | 52.155 | 23.235 | 1674960 | 37.14375931 | CS |
| 156 | -5.59 | -19.1438356164 | 29.2 | 55.34 | 22.64 | 1422126 | 38.78091562 | CS |
| 260 | 22.9832 | 3666.75175495 | 0.6268 | 55.34 | 0.12 | 1968622 | 17.4678936 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741045200 | 23.61 | -2.29 | -8.84 | 26 | 26.0999 | 23.235 | 5094479 |
| 1740786000 | 25.9 | -0.02 | -0.08 | 25.56 | 26.35 | 25.44 | 3031735 |
| 1740699600 | 25.92 | -0.31 | -1.18 | 26.35 | 26.62 | 25.7732 | 2218856 |
| 1740613200 | 26.23 | -0.61 | -2.27 | 27.18 | 27.18 | 26.02 | 2769110 |
| 1740526800 | 26.84 | -0.35 | -1.29 | 27.18 | 27.73 | 26.58 | 2044009 |
| 1740440400 | 27.19 | 0.27 | 1.00 | 27 | 27.35 | 26.2801 | 2113508 |
| 1740181200 | 26.92 | -0.99 | -3.55 | 28.96 | 28.97 | 26.84 | 3138620 |
| 1740094800 | 27.91 | 0.12 | 0.43 | 27.94 | 28.2 | 27.57 | 2429025 |
| 1740008400 | 27.79 | -1.29 | -4.44 | 28.52 | 28.83 | 27.62 | 2080496 |
| 1739922000 | 29.08 | -0.04 | -0.14 | 28.7 | 30.36 | 28.19 | 3194813 |
| 1739576400 | 29.12 | -0.49 | -1.65 | 29.75 | 30.07 | 28.865 | 2332003 |
| 1739490000 | 29.61 | -0.87 | -2.85 | 30.54 | 30.65 | 29.55 | 2597006 |
| 1739403600 | 30.48 | -1.24 | -3.91 | 31.6 | 31.6 | 30.38 | 1939261 |
| 1739317200 | 31.72 | -0.11 | -0.35 | 31.83 | 32.104999 | 31.44 | 1722194 |
| 1739230800 | 31.83 | 0.82 | 2.64 | 31.36 | 32.04 | 31.3 | 1499576 |
| 1738971600 | 31.01 | -0.86 | -2.70 | 31.95 | 32.5735 | 31 | 1679794 |
| 1738885200 | 31.87 | -0.33 | -1.02 | 32.46 | 32.7 | 31.38 | 2328729 |
| 1738798800 | 32.2 | -0.25 | -0.77 | 32.22 | 32.5 | 31.6 | 1378206 |
| 1738712400 | 32.45 | 1.01 | 3.21 | 31.35 | 32.49 | 31.29 | 1505708 |
| 1738626000 | 31.44 | -0.61 | -1.90 | 31.8 | 31.94 | 31 | 1168312 |
| 1738366800 | 32.049999 | -0.58 | -1.78 | 32.68 | 32.889899 | 31.825 | 1105433 |
| 1738280400 | 32.63 | 0.61 | 1.91 | 32.24 | 32.84 | 31.955 | 1245246 |
| 1738194000 | 32.02 | -0.15 | -0.47 | 32.07 | 32.29 | 31.5277 | 957078 |
| 1738107600 | 32.17 | -0.48 | -1.47 | 32.81 | 32.895 | 31.77 | 1552524 |
| 1738021200 | 32.65 | -0.6 | -1.80 | 33.11 | 33.62 | 32.5 | 1556586 |
| 1737762000 | 33.25 | 0.09 | 0.27 | 33.29 | 33.78 | 33.11 | 901169 |
| 1737675600 | 33.159999 | 0 | 0.00 | 33.159999 | 33.159999 | 33.159999 | 0 |
| 1737589200 | 33.159999 | -0.29 | -0.87 | 33.56 | 33.6086 | 33.009999 | 1409247 |
| 1737502800 | 33.45 | -0.09 | -0.27 | 34 | 34.055 | 33.189999 | 1539337 |
| 1737157200 | 33.54 | -0.22 | -0.65 | 34.07 | 34.3 | 33.27 | 1392624 |
| 1737070800 | 33.76 | -0.87 | -2.51 | 34.31 | 34.78 | 33.35 | 1701809 |
| 1736984400 | 34.63 | 0.67 | 1.97 | 34.05 | 35.06 | 33.96 | 1605205 |
| 1736898000 | 33.96 | 0.96 | 2.91 | 33.049999 | 34.025 | 32.9118 | 1395358 |
| 1736811600 | 33 | 0.39 | 1.20 | 32.759999 | 33.43 | 32.63 | 1862144 |
| 1736552400 | 32.61 | -0.05 | -0.15 | 33.509999 | 33.91 | 32.34 | 1837861 |
| 1736379600 | 32.659999 | -0.93 | -2.77 | 33.119999 | 33.136156 | 32.475 | 1173482 |
| 1736293200 | 33.59 | 0.48 | 1.45 | 33.58 | 33.88 | 33.119999 | 988615 |
| 1736206800 | 33.11 | 0.16 | 0.49 | 33.45 | 33.94 | 33.015 | 1582778 |
| 1735947600 | 32.95 | -0.01 | -0.03 | 33.18 | 33.2 | 32.479999 | 859149 |
| 1735861200 | 32.96 | 1.56 | 4.97 | 32.15 | 32.99 | 32.14 | 1953923 |
| 1735688400 | 31.4 | 1 | 3.29 | 30.54 | 31.6 | 30.54 | 1540733 |
| 1735602000 | 30.4 | 0.75 | 2.53 | 29.835 | 30.84 | 29.35 | 1893074 |
| 1735342800 | 29.65 | -0.23 | -0.77 | 29.77 | 30.345 | 29.49 | 1461502 |
| 1735256400 | 29.88 | 0.41 | 1.39 | 29.38 | 29.98 | 28.88 | 1112051 |
| 1735077840 | 29.47 | 0.39 | 1.34 | 29.14 | 29.56 | 28.69 | 589647 |
| 1734997200 | 29.08 | 0.24 | 0.83 | 28.8 | 29.24 | 28.54 | 1601927 |
| 1734738000 | 28.84 | -0.01 | -0.03 | 28.75 | 29.328 | 28.648 | 2586196 |
| 1734651600 | 28.85 | -0.16 | -0.55 | 29.875 | 29.9563 | 28.7 | 1839472 |
| 1734565200 | 29.01 | -1.26 | -4.16 | 30.74 | 31.17 | 28.895 | 2183428 |
| 1734478800 | 30.27 | -0.62 | -2.01 | 30.53 | 30.53 | 29.7 | 2091701 |
| 1734392400 | 30.89 | -0.03 | -0.10 | 30.52 | 31.25 | 30.39 | 1914648 |
| 1734133200 | 30.92 | -0.67 | -2.12 | 31.46 | 31.525 | 30.83 | 1370003 |
| 1734046800 | 31.59 | -1.06 | -3.25 | 32.22 | 32.325 | 31.58 | 1016856 |
| 1733960400 | 32.65 | 0.09 | 0.28 | 32.259999 | 32.92 | 31.67 | 1390002 |
| 1733874000 | 32.56 | 0.14 | 0.43 | 32.38 | 32.6 | 31.89 | 1382246 |
| 1733787600 | 32.42 | 0.72 | 2.27 | 32.17 | 32.7 | 31.82 | 2287472 |
| 1733528400 | 31.7 | -1.23 | -3.74 | 32.509999 | 32.7 | 31.35 | 2745216 |
| 1733442000 | 32.93 | -0.32 | -0.96 | 33.025 | 33.63 | 32.92 | 1305496 |
| 1733355600 | 33.25 | -0.65 | -1.92 | 33.6 | 33.61 | 32.74 | 1718928 |
