Hot Features
프리미엄
Nuveen Multi Asset Income Fund (NMAI)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 1.76565008026 | 12.46 | 12.7214 | 12.4225 | 80504 | 12.60460256 | CS |
| 4 | 0.07 | 0.555114988105 | 12.61 | 12.848 | 12.35 | 84941 | 12.58996678 | CS |
| 12 | -0.6 | -4.51807228916 | 13.28 | 13.5 | 12.35 | 91855 | 12.9148063 | CS |
| 26 | 0.36 | 2.92207792208 | 12.32 | 13.5 | 11.87 | 102073 | 12.83711473 | CS |
| 52 | 1.21 | 10.5492589364 | 11.47 | 13.5 | 11.47 | 87421 | 12.5577157 | CS |
| 156 | -5.34 | -29.6337402886 | 18.02 | 19.22 | 10.52 | 92005 | 13.0347126 | CS |
| 260 | -7.32 | -36.6 | 20 | 20 | 10.52 | 92103 | 13.0678698 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 12.68 | 0.03 | 0.24 | 12.7 | 12.7214 | 12.65 | 74243 |
| 1732578000 | 12.65 | 0.03 | 0.24 | 12.65 | 12.71 | 12.65 | 88492 |
| 1732318800 | 12.62 | 0.05 | 0.40 | 12.54 | 12.64 | 12.47 | 89268 |
| 1732232400 | 12.57 | 0.08 | 0.64 | 12.48 | 12.62 | 12.48 | 78254 |
| 1732146000 | 12.49 | -0.02 | -0.16 | 12.46 | 12.56 | 12.4225 | 72265 |
| 1732059600 | 12.51 | 0.01 | 0.08 | 12.5 | 12.558 | 12.4101 | 104900 |
| 1731973200 | 12.5 | 0.12 | 0.97 | 12.39 | 12.53 | 12.3823 | 60271 |
| 1731714000 | 12.38 | -0.1 | -0.80 | 12.48 | 12.5496 | 12.35 | 84059 |
| 1731627600 | 12.48 | 0.02 | 0.16 | 12.46 | 12.54 | 12.43 | 67492 |
| 1731541200 | 12.46 | -0.09 | -0.72 | 12.56 | 12.56 | 12.42 | 92774 |
| 1731454800 | 12.55 | -0.16 | -1.26 | 12.75 | 12.7727 | 12.53 | 97260 |
| 1731368400 | 12.71 | -0.06 | -0.47 | 12.82 | 12.848 | 12.71 | 86053 |
| 1731109200 | 12.77 | 0.05 | 0.39 | 12.77 | 12.77 | 12.68 | 90049 |
| 1731022800 | 12.72 | 0.06 | 0.47 | 12.65 | 12.73 | 12.6 | 177934 |
| 1730936400 | 12.66 | 0.05 | 0.40 | 12.66 | 12.72 | 12.53 | 88393 |
| 1730850000 | 12.61 | 0.12 | 0.96 | 12.5 | 12.63 | 12.47 | 75449 |
| 1730763600 | 12.49 | -0.1 | -0.79 | 12.59 | 12.6599 | 12.49 | 87614 |
| 1730500800 | 12.59 | 0.01 | 0.08 | 12.66 | 12.6947 | 12.57 | 47062 |
| 1730414400 | 12.58 | -0.03 | -0.24 | 12.54 | 12.63 | 12.53 | 81063 |
| 1730328000 | 12.61 | -0.04 | -0.32 | 12.61 | 12.7185 | 12.55 | 55929 |
| 1730241600 | 12.65 | 0.01 | 0.08 | 12.64 | 12.68 | 12.58 | 80148 |
| 1730155200 | 12.64 | -0.02 | -0.16 | 12.65 | 12.74 | 12.63 | 69464 |
| 1729896000 | 12.66 | -0.08 | -0.63 | 12.77 | 12.8099 | 12.62 | 102835 |
| 1729809600 | 12.74 | 0.02 | 0.16 | 12.75 | 12.8251 | 12.7 | 83065 |
| 1729723200 | 12.72 | -0.16 | -1.24 | 12.87 | 12.9298 | 12.72 | 58828 |
| 1729636800 | 12.88 | -0.01 | -0.08 | 12.89 | 12.97 | 12.8435 | 67907 |
| 1729550400 | 12.89 | -0.05 | -0.39 | 12.88 | 12.95 | 12.87 | 62863 |
| 1729291200 | 12.94 | 0 | 0.00 | 12.95 | 12.95 | 12.87 | 76563 |
| 1729204800 | 12.94 | 0.03 | 0.23 | 12.93 | 12.94 | 12.9 | 43865 |
| 1729118400 | 12.91 | 0.06 | 0.47 | 12.87 | 12.935 | 12.85 | 55853 |
| 1729032000 | 12.85 | -0.11 | -0.85 | 12.94 | 12.9991 | 12.85 | 82864 |
| 1728945600 | 12.96 | 0.01 | 0.08 | 12.99 | 12.99 | 12.92 | 50124 |
| 1728686400 | 12.95 | 0.07 | 0.54 | 12.86 | 12.99 | 12.84 | 189354 |
| 1728600000 | 12.88 | -0.03 | -0.23 | 12.97 | 12.97 | 12.86 | 60008 |
| 1728513600 | 12.91 | -0.01 | -0.08 | 12.91 | 12.99 | 12.91 | 146529 |
| 1728427200 | 12.92 | 0.01 | 0.08 | 12.94 | 12.97 | 12.88 | 104772 |
| 1728340800 | 12.91 | -0.05 | -0.39 | 12.95 | 13 | 12.87 | 89248 |
| 1728081600 | 12.96 | -0.04 | -0.31 | 12.96 | 13.075 | 12.95 | 123539 |
| 1727995200 | 13 | -0.09 | -0.69 | 13.04 | 13.16 | 12.945 | 88275 |
| 1727908800 | 13.09 | -0.07 | -0.53 | 13.1 | 13.145 | 13.08 | 185468 |
| 1727822400 | 13.16 | -0.06 | -0.45 | 13.36 | 13.3898 | 13.12 | 294936 |
| 1727736000 | 13.22 | 0.1 | 0.76 | 13.12 | 13.2299 | 13.1 | 146925 |
| 1727476800 | 13.12 | -0.02 | -0.15 | 13.15 | 13.185 | 13.11 | 149644 |
| 1727390400 | 13.14 | 0.01 | 0.08 | 13.15 | 13.2 | 13.12 | 136015 |
| 1727304000 | 13.13 | -0.08 | -0.61 | 13.26 | 13.26 | 13.1 | 88707 |
| 1727217600 | 13.21 | -0.02 | -0.15 | 13.26 | 13.3099 | 13.185 | 93514 |
| 1727131200 | 13.23 | 0.05 | 0.38 | 13.15 | 13.3199 | 13.15 | 64251 |
| 1726872000 | 13.18 | -0.02 | -0.15 | 13.13 | 13.26 | 13.13 | 73778 |
| 1726785600 | 13.2 | 0.13 | 0.99 | 13.25 | 13.34 | 13.09 | 96976 |
| 1726699200 | 13.07 | -0.09 | -0.68 | 13.11 | 13.15 | 13.02 | 75829 |
| 1726612800 | 13.16 | 0.01 | 0.08 | 13.15 | 13.18 | 13.09 | 59060 |
| 1726526400 | 13.15 | -0.04 | -0.30 | 13.26 | 13.2784 | 13.03 | 76901 |
| 1726267200 | 13.19 | -0.23 | -1.71 | 13.19 | 13.3 | 13.0269 | 83034 |
| 1726180800 | 13.42 | 0.11 | 0.83 | 13.38 | 13.43 | 13.3625 | 157803 |
| 1726094400 | 13.31 | 0.05 | 0.38 | 13.26 | 13.35 | 13.26 | 59874 |
| 1726008000 | 13.26 | -0.05 | -0.38 | 13.33 | 13.4087 | 13.26 | 90978 |
| 1725921600 | 13.31 | -0.05 | -0.37 | 13.48 | 13.5 | 13.2922 | 106971 |
| 1725662400 | 13.36 | -0.02 | -0.15 | 13.42 | 13.46 | 13.34 | 50344 |
| 1725576000 | 13.38 | 0 | 0.00 | 13.41 | 13.42 | 13.29 | 36646 |
| 1725489600 | 13.38 | 0.1 | 0.75 | 13.28 | 13.4099 | 13.28 | 48692 |
| 1725403200 | 13.28 | -0.2 | -1.48 | 13.48 | 13.48 | 13.28 | 51761 |
| 1725057600 | 13.48 | 0.17 | 1.28 | 13.4 | 13.48 | 13.301 | 58611 |
| 1724971200 | 13.31 | 0.05 | 0.38 | 13.26 | 13.35 | 13.26 | 157813 |
| 1724884800 | 13.26 | -0.13 | -0.97 | 13.44 | 13.48 | 13.22 | 68625 |
| 1724798400 | 13.39 | -0.03 | -0.22 | 13.36 | 13.46 | 13.34 | 65607 |
