Hot Features
프리미엄
NET Power Inc (NPWR)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.77 | -10.2529960053 | 7.51 | 7.51 | 6.172 | 639345 | 6.74155352 | CS |
| 4 | -2.09 | -23.6693091733 | 8.83 | 8.8691 | 6.172 | 494237 | 7.46168225 | CS |
| 12 | -4.56 | -40.3539823009 | 11.3 | 11.83 | 6.172 | 549535 | 8.99132303 | CS |
| 26 | -1.2 | -15.1133501259 | 7.94 | 14.2777 | 6.172 | 596885 | 9.51068874 | CS |
| 52 | -1.43 | -17.5030599755 | 8.17 | 14.2777 | 6.172 | 471312 | 9.69263739 | CS |
| 156 | -5.29 | -43.9733998337 | 12.03 | 17.62 | 6.172 | 398109 | 10.52485501 | CS |
| 260 | -5.29 | -43.9733998337 | 12.03 | 17.62 | 6.172 | 398109 | 10.52485501 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741218000 | 6.74 | 0.21 | 3.22 | 6.69 | 6.785 | 6.37 | 517206 |
| 1741131600 | 6.53 | -0.07 | -1.06 | 6.5199999 | 6.63 | 6.172 | 861556 |
| 1741045200 | 6.6 | -0.65 | -8.97 | 7.29 | 7.35 | 6.53 | 1064316 |
| 1740786000 | 7.25 | 0.11 | 1.54 | 7.09 | 7.32 | 7.04 | 303978 |
| 1740699600 | 7.14 | -0.28 | -3.77 | 7.51 | 7.51 | 7.14 | 449671 |
| 1740613200 | 7.42 | 0.14 | 1.92 | 7.4 | 7.6 | 7.09 | 275284 |
| 1740526800 | 7.28 | 0.09 | 1.25 | 7.15 | 7.345 | 6.82 | 502287 |
| 1740440400 | 7.19 | -0.46 | -6.01 | 7.71 | 7.71 | 6.95 | 526052 |
| 1740181200 | 7.65 | -0.51 | -6.25 | 8.24 | 8.24 | 7.58 | 923869 |
| 1740094800 | 8.16 | 0.16 | 2.00 | 8.02 | 8.2 | 7.63 | 428092 |
| 1740008400 | 8 | 0.29 | 3.76 | 7.67 | 8.2682 | 7.53 | 585739 |
| 1739922000 | 7.71 | -0.03 | -0.39 | 7.81 | 7.86 | 7.6 | 437158 |
| 1739576400 | 7.74 | -0.14 | -1.78 | 8.08 | 8.08 | 7.65 | 327650 |
| 1739490000 | 7.88 | -0.07 | -0.88 | 8.03 | 8.09 | 7.67 | 424052 |
| 1739403600 | 7.95 | -0.17 | -2.09 | 7.9 | 8.224 | 7.8 | 454413 |
| 1739317200 | 8.1199999 | -0.24 | -2.87 | 8.28 | 8.31 | 8.0975 | 331983 |
| 1739230800 | 8.36 | 0.04 | 0.48 | 8.3699999 | 8.5 | 8.26 | 234820 |
| 1738971600 | 8.32 | -0.28 | -3.26 | 8.58 | 8.63 | 8.19 | 396198 |
| 1738885200 | 8.6 | -0.06 | -0.69 | 8.83 | 8.8691 | 8.57 | 334817 |
| 1738798800 | 8.66 | 0.07 | 0.81 | 8.66 | 8.86 | 8.5101 | 285776 |
| 1738712400 | 8.59 | 0.14 | 1.66 | 8.47 | 8.65 | 8.4 | 343121 |
| 1738626000 | 8.45 | -0.14 | -1.63 | 8.28 | 8.5399999 | 8.21 | 279916 |
| 1738366800 | 8.59 | -0.12 | -1.38 | 8.8 | 8.98 | 8.59 | 342055 |
| 1738280400 | 8.71 | 0.23 | 2.71 | 8.66 | 8.91 | 8.56 | 307928 |
| 1738194000 | 8.48 | 0.27 | 3.29 | 8.24 | 8.58 | 8.02 | 417142 |
| 1738107600 | 8.21 | -0.04 | -0.48 | 8.25 | 8.33 | 7.525 | 970412 |
| 1738021200 | 8.25 | -1.72 | -17.25 | 9.45 | 9.45 | 8.23 | 1165886 |
| 1737762000 | 9.97 | 0.38 | 3.96 | 9.75 | 10.2 | 9.69 | 522144 |
| 1737675600 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1737589200 | 9.59 | -0.06 | -0.62 | 9.7 | 9.77 | 9.08 | 572965 |
| 1737502800 | 9.65 | 0.35 | 3.76 | 9.57 | 9.95 | 9.3 | 598415 |
| 1737157200 | 9.3 | 0.16 | 1.75 | 9.27 | 9.43 | 9.17 | 357287 |
| 1737070800 | 9.14 | 0.08 | 0.88 | 9.08 | 9.2 | 8.9 | 479910 |
| 1736984400 | 9.06 | 0.26 | 2.95 | 9.07 | 9.47 | 8.9 | 626673 |
| 1736898000 | 8.8 | -0.36 | -3.93 | 9.25 | 9.4712 | 8.71 | 620438 |
| 1736811600 | 9.16 | -0.57 | -5.86 | 9.59 | 9.73 | 8.94 | 618452 |
| 1736552400 | 9.73 | -0.26 | -2.60 | 10.0719 | 10.1664 | 9.68 | 514972 |
| 1736379600 | 9.99 | -0.41 | -3.94 | 10.33 | 10.33 | 9.7 | 532975 |
| 1736293200 | 10.4 | -0.52 | -4.76 | 10.92 | 11.1 | 10.33 | 558106 |
| 1736206800 | 10.92 | -0.32 | -2.85 | 11.6499 | 11.83 | 10.87 | 512444 |
| 1735947600 | 11.24 | 0.45 | 4.17 | 10.8 | 11.279 | 10.47 | 596763 |
| 1735861200 | 10.79 | 0.2 | 1.89 | 10.685 | 11.17 | 10.41 | 653599 |
| 1735688400 | 10.59 | -0.58 | -5.19 | 11.26 | 11.27 | 10.16 | 883943 |
| 1735602000 | 11.17 | 0.84 | 8.13 | 10.225 | 11.36 | 9.88 | 1642738 |
| 1735342800 | 10.33 | 0.12 | 1.18 | 10.26 | 10.38 | 9.74 | 646618 |
| 1735256400 | 10.21 | 0.01 | 0.10 | 10.15 | 10.63 | 10.1 | 498215 |
| 1735077840 | 10.2 | 0.21 | 2.10 | 10 | 10.2 | 9.8699999 | 235806 |
| 1734997200 | 9.99 | 0.39 | 4.06 | 9.58 | 10.07 | 9.45 | 625841 |
| 1734738000 | 9.6 | 0.54 | 5.96 | 8.8699999 | 9.64 | 8.8411 | 871334 |
| 1734651600 | 9.06 | -0.27 | -2.89 | 9.505 | 9.7 | 8.96 | 672753 |
| 1734565200 | 9.33 | -0.52 | -5.28 | 9.905 | 10.04 | 9.21 | 397478 |
| 1734478800 | 9.85 | -0.06 | -0.61 | 9.81 | 9.92 | 9.51 | 343591 |
| 1734392400 | 9.91 | -0.08 | -0.80 | 9.9999 | 10.1 | 9.76 | 371306 |
| 1734133200 | 9.99 | -0.42 | -4.03 | 10.35 | 10.35 | 9.8699999 | 522883 |
| 1734046800 | 10.41 | -0.84 | -7.47 | 10.87 | 11.1599 | 10.31 | 516457 |
| 1733960400 | 11.25 | 0.73 | 6.94 | 10.5832 | 11.26 | 10.5 | 642382 |
| 1733874000 | 10.52 | -0.18 | -1.68 | 10.6 | 10.68 | 10.27 | 506417 |
| 1733787600 | 10.7 | 0 | 0.00 | 10.888 | 11.19 | 10.6 | 504866 |
| 1733528400 | 10.7 | -0.09 | -0.83 | 10.94 | 10.94 | 10.56 | 344965 |
