Hot Features
프리미엄
Nelnet Inc (NNI)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.41 | 4.22697210774 | 104.33 | 108.74 | 101.88 | 39580 | 105.31278987 | CS |
| 4 | 3.3 | 3.12974203338 | 105.44 | 108.74 | 101.88 | 40909 | 105.73759762 | CS |
| 12 | -4.97 | -4.3707677425 | 113.71 | 127.32 | 101.88 | 52725 | 109.37152938 | CS |
| 26 | -0.82 | -0.74844833881 | 109.56 | 127.32 | 101.88 | 52446 | 110.56543483 | CS |
| 52 | 25.94 | 31.3285024155 | 82.8 | 127.32 | 82.59 | 69824 | 100.94120379 | CS |
| 156 | 16.94 | 18.4531590414 | 91.8 | 127.32 | 72.94 | 65112 | 92.43328969 | CS |
| 260 | 47.83 | 78.5256936464 | 60.91 | 127.32 | 36.7 | 72083 | 79.55215128 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 108.74 | 0.6 | 0.55 | 109 | 109.8 | 107.5 | 36298 |
| 1737070800 | 108.14 | 0.83 | 0.77 | 107.87 | 108.21 | 107.255 | 34203 |
| 1736984400 | 107.31 | 2.14 | 2.03 | 107.56 | 107.57 | 106.11 | 38993 |
| 1736898000 | 105.17 | 1.19 | 1.14 | 104.23 | 105.85 | 104.17 | 36051 |
| 1736811600 | 103.98 | 1.06 | 1.03 | 102.2 | 104.14 | 101.88 | 40287 |
| 1736552400 | 102.92 | -3.2 | -3.02 | 104.2 | 104.7 | 102.5 | 46244 |
| 1736379600 | 106.12 | 0.74 | 0.70 | 104.72 | 106.44 | 104.72 | 35433 |
| 1736293200 | 105.38 | -0.23 | -0.22 | 106.47 | 106.75 | 104.13 | 40789 |
| 1736206800 | 105.61 | -0.79 | -0.74 | 105.38 | 107.27 | 105.38 | 29053 |
| 1735947600 | 106.4 | 0.71 | 0.67 | 107.32 | 107.32 | 105.05 | 29426 |
| 1735861200 | 105.69 | -1.12 | -1.05 | 106.62 | 107.56 | 105 | 35995 |
| 1735688400 | 106.81 | 0.92 | 0.87 | 106.28 | 107.2463 | 105.97 | 30360 |
| 1735602000 | 105.89 | -0.3 | -0.28 | 105.99 | 106.46 | 104.92 | 31268 |
| 1735342800 | 106.19 | -0.42 | -0.39 | 105.55 | 106.38 | 105.095 | 29048 |
| 1735256400 | 106.61 | 0.26 | 0.24 | 105.85 | 106.83 | 105.2392 | 36033 |
| 1735077840 | 106.35 | 1.49 | 1.42 | 104.92 | 106.41 | 104.18 | 33923 |
| 1734997200 | 104.86 | -0.99 | -0.94 | 105.13 | 105.66 | 104.42 | 50770 |
| 1734738000 | 105.85 | -0.26 | -0.25 | 106.01 | 107.88 | 105.54 | 95381 |
| 1734651600 | 106.11 | 1.79 | 1.72 | 109.6955 | 109.6955 | 104.625 | 91030 |
| 1734565200 | 104.32 | -3.04 | -2.83 | 107.36 | 108.795 | 104.31 | 95481 |
| 1734478800 | 107.36 | -0.6 | -0.56 | 107.805 | 108.37 | 106.995 | 60643 |
| 1734392400 | 107.96 | 0.01 | 0.01 | 107.775 | 108.98 | 107.775 | 68686 |
| 1734133200 | 107.95 | -1.21 | -1.11 | 109.53 | 109.82 | 107.17 | 38385 |
| 1734046800 | 109.16 | 0.23 | 0.21 | 109.51 | 109.8 | 108.62 | 45053 |
| 1733960400 | 108.93 | 0.76 | 0.70 | 108.575 | 109.66 | 108.18 | 61526 |
| 1733874000 | 108.17 | -0.13 | -0.12 | 108.4 | 109.75 | 107.415 | 45568 |
| 1733787600 | 108.3 | -0.22 | -0.20 | 108.97 | 109.39 | 107.8 | 59816 |
| 1733528400 | 108.52 | 0.67 | 0.62 | 108 | 108.59 | 106.9 | 54971 |
| 1733442000 | 107.85 | -1.28 | -1.17 | 110.03 | 110.03 | 107.85 | 40600 |
| 1733355600 | 109.13 | 0.77 | 0.71 | 107.55 | 109.32 | 107.5 | 54215 |
| 1733269200 | 108.36 | -1.53 | -1.39 | 110.995 | 111.715 | 108.26 | 44454 |
| 1733182800 | 109.89 | 0.97 | 0.89 | 109.38 | 110.8 | 108.23 | 64972 |
| 1732917840 | 108.92 | 0.16 | 0.15 | 110.02 | 110.04 | 108.76 | 29824 |
| 1732750800 | 108.76 | -0.25 | -0.23 | 109.94 | 110.03 | 108.36 | 41209 |
| 1732664400 | 109.01 | -0.56 | -0.51 | 108.925 | 109.42 | 108.05 | 45811 |
| 1732578000 | 109.57 | 1.64 | 1.52 | 110.4199 | 110.65 | 109.12 | 60649 |
| 1732318800 | 107.93 | 2.01 | 1.90 | 107.41 | 108.14 | 105.88 | 45723 |
| 1732232400 | 105.92 | 0.57 | 0.54 | 106.145 | 106.78 | 105.445 | 45766 |
| 1732146000 | 105.35 | -0.95 | -0.89 | 106.28 | 106.405 | 103.62231 | 92793 |
| 1732059600 | 106.3 | -0.77 | -0.72 | 106.27 | 107.16 | 105.485 | 56636 |
| 1731973200 | 107.07 | -2.27 | -2.08 | 109.79 | 109.79 | 107 | 56413 |
| 1731714000 | 109.34 | -0.3 | -0.27 | 110.035 | 110.1 | 108.83 | 39982 |
| 1731627600 | 109.64 | -0.73 | -0.66 | 110.6 | 113.76 | 109.64 | 77953 |
| 1731541200 | 110.37 | 1.1 | 1.01 | 108.92 | 111.5 | 108.92 | 57953 |
| 1731454800 | 109.27 | -2.42 | -2.17 | 112.66 | 112.66 | 109.27 | 77264 |
| 1731368400 | 111.69 | -0.83 | -0.74 | 113.66 | 113.66 | 110.7521 | 64117 |
| 1731109200 | 112.52 | -10.2 | -8.31 | 111.15 | 115.76 | 110 | 127485 |
| 1731022800 | 122.72 | -2.2 | -1.76 | 123.21 | 125.1 | 122.085 | 64609 |
| 1730936400 | 124.92 | 8.22 | 7.04 | 124.43 | 127.32 | 122.7 | 118261 |
| 1730850000 | 116.7 | 1.81 | 1.58 | 115.17 | 117.465 | 114.66 | 50452 |
| 1730763600 | 114.89 | 0.38 | 0.33 | 113.85 | 115.65 | 113.6201 | 28186 |
| 1730500800 | 114.51 | 1.81 | 1.61 | 113.34 | 114.56 | 112.95 | 38220 |
| 1730414400 | 112.7 | -1.69 | -1.48 | 114.745 | 114.84 | 112.7 | 47349 |
| 1730328000 | 114.39 | 0.41 | 0.36 | 113.73 | 115.83 | 113.24 | 33316 |
| 1730241600 | 113.98 | 0.32 | 0.28 | 113.7899 | 114 | 113.325 | 24033 |
| 1730155200 | 113.66 | 1.32 | 1.18 | 113.49 | 114.83 | 112.3 | 47580 |
| 1729896000 | 112.34 | -0.35 | -0.31 | 113.71 | 113.895 | 111.85 | 35591 |
| 1729809600 | 112.69 | -0.26 | -0.23 | 112.88 | 112.95 | 112.01 | 29079 |
| 1729723200 | 112.95 | 0.34 | 0.30 | 111.85 | 113.12 | 111.755 | 35320 |
| 1729636800 | 112.61 | 0.39 | 0.35 | 111.8 | 112.72 | 111.78 | 30268 |
| 1729550400 | 112.22 | -2.24 | -1.96 | 114.12 | 114.12 | 112.02 | 41066 |
| 1729291200 | 114.46 | -0.87 | -0.75 | 115.58 | 115.58 | 114.08145 | 30738 |
