Hot Features
프리미엄
Nerdy Inc (NRDY)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 38.6363636364 | 0.88 | 1.28 | 0.7918 | 3353339 | 1.05211715 | CS |
| 4 | 0.21 | 20.7920792079 | 1.01 | 1.28 | 0.753 | 2042359 | 0.95900071 | CS |
| 12 | 0.15 | 14.0186915888 | 1.07 | 1.28 | 0.753 | 1777064 | 0.98287721 | CS |
| 26 | -0.85 | -41.0628019324 | 2.07 | 2.14 | 0.7269 | 2001907 | 1.16577235 | CS |
| 52 | -1.31 | -51.7786561265 | 2.53 | 3.6 | 0.7269 | 1553041 | 1.74812043 | CS |
| 156 | -4.92 | -80.1302931596 | 6.14 | 6.53 | 0.7269 | 1134755 | 2.66004738 | CS |
| 260 | -9.74 | -88.8686131387 | 10.96 | 13.49 | 0.7269 | 1137810 | 2.99449766 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732059600 | 1.26 | 0.26 | 26.00 | 1.03 | 1.28 | 1.01 | 6348012 |
| 1731973200 | 1 | 0.0441 | 4.61 | 0.9631 | 1.0178 | 0.91 | 2535733 |
| 1731714000 | 0.9559 | 0.1154 | 13.73 | 0.889999 | 0.9899 | 0.8557 | 4502212 |
| 1731627600 | 0.8405 | 0.0212 | 2.59 | 0.8385 | 0.915 | 0.8101 | 1547006 |
| 1731541200 | 0.8193 | -0.0807 | -8.97 | 0.88 | 0.8886 | 0.7917999 | 1833734 |
| 1731454800 | 0.9 | 0.0102 | 1.15 | 0.88505 | 0.94 | 0.8803 | 1788469 |
| 1731368400 | 0.8898 | 0.0646 | 7.83 | 0.79922 | 0.91 | 0.7796999 | 2738299 |
| 1731109200 | 0.8252 | -0.0648 | -7.28 | 0.853 | 0.8617 | 0.753 | 3596815 |
| 1731022800 | 0.89 | 0.01 | 1.14 | 0.8879 | 0.9135 | 0.86 | 1262475 |
| 1730936400 | 0.88 | -0.0342 | -3.74 | 0.9348 | 0.9479 | 0.8766 | 1544033 |
| 1730850000 | 0.9142 | 0.0178 | 1.99 | 0.91 | 0.96 | 0.8983 | 1224539 |
| 1730763600 | 0.8964 | 0.0574 | 6.84 | 0.8297 | 0.8991 | 0.8297 | 2582194 |
| 1730500800 | 0.839 | -0.065 | -7.19 | 0.9209 | 0.93 | 0.794 | 1566852 |
| 1730414400 | 0.904 | -0.026 | -2.80 | 0.95 | 0.95 | 0.8702 | 1402566 |
| 1730328000 | 0.93 | 0 | 0.00 | 0.94 | 0.9471 | 0.9235 | 1230856 |
| 1730241600 | 0.93 | -0.0088 | -0.94 | 0.9405 | 0.9526 | 0.9235 | 856720 |
| 1730155200 | 0.9388 | -0.0112 | -1.18 | 0.9738 | 0.9899 | 0.9388 | 880946 |
| 1729896000 | 0.95 | -0.0204 | -2.10 | 0.9704 | 0.993 | 0.95 | 1037059 |
| 1729809600 | 0.9704 | 0.0203 | 2.14 | 0.9547 | 0.9836 | 0.9384 | 715905 |
| 1729723200 | 0.9501 | -0.0599 | -5.93 | 1.01 | 1.01 | 0.9236 | 1652751 |
| 1729636800 | 1.01 | 0.01 | 1.00 | 0.9978 | 1.04 | 0.9953 | 380860 |
| 1729550400 | 1 | -0.03 | -2.91 | 1.02 | 1.0294 | 0.9532 | 2907682 |
| 1729291200 | 1.03 | -0.02 | -1.90 | 1.03 | 1.05 | 1.02 | 642595 |
| 1729204800 | 1.05 | 0.02 | 1.94 | 1 | 1.05 | 1 | 684104 |
| 1729118400 | 1.03 | -0.01 | -0.96 | 1.05 | 1.06 | 1.02 | 680104 |
| 1729032000 | 1.04 | 0.01 | 0.97 | 1.03 | 1.06 | 1.03 | 643963 |
| 1728945600 | 1.03 | 0.04 | 3.80 | 0.99 | 1.03 | 0.97 | 810154 |
| 1728686400 | 0.9923 | 0.0123 | 1.26 | 0.99 | 1.01 | 0.9801 | 1062883 |
| 1728600000 | 0.98 | -0.0109 | -1.10 | 0.99 | 0.9979 | 0.95 | 942563 |
| 1728513600 | 0.9909 | -0.0072 | -0.72 | 0.99 | 1 | 0.9717 | 2330337 |
| 1728427200 | 0.9981 | -0.0219 | -2.15 | 1 | 1.01 | 0.98 | 1319733 |
| 1728340800 | 1.02 | -0.04 | -3.77 | 1.055 | 1.06 | 1 | 524418 |
| 1728081600 | 1.06 | 0.05 | 4.95 | 0.971 | 1.06 | 0.971 | 979444 |
| 1727995200 | 1.01 | -0.01 | -0.98 | 1.0028 | 1.02 | 0.98 | 703800 |
| 1727908800 | 1.02 | 0.03 | 2.62 | 0.9728 | 1.03 | 0.97 | 909465 |
| 1727822400 | 0.994 | 0.0109 | 1.11 | 0.97 | 1.01 | 0.9601 | 1159438 |
| 1727735520 | 0.9831 | 0.0049 | 0.50 | 0.99 | 1.02 | 0.94 | 1331986 |
| 1727476800 | 0.9782 | 0.0216 | 2.26 | 0.9717 | 0.9922 | 0.96 | 1669769 |
| 1727390400 | 0.9566 | 0.0115 | 1.22 | 0.9536 | 0.9695 | 0.9365 | 493049 |
| 1727304000 | 0.9451 | -0.0238 | -2.46 | 0.965 | 0.9789 | 0.93485 | 1563772 |
| 1727217600 | 0.9689 | -0.0004 | -0.04 | 0.97 | 1 | 0.9506 | 1257705 |
| 1727131200 | 0.9693 | -0.0307 | -3.07 | 0.99 | 1 | 0.92 | 2310711 |
| 1726872000 | 1 | -0.06 | -5.66 | 1.06 | 1.06 | 0.9905 | 1661085 |
| 1726785600 | 1.06 | 0 | 0.00 | 1.06 | 1.1 | 1.05 | 2006961 |
| 1726699200 | 1.06 | 0.01 | 0.95 | 1.07 | 1.085 | 0.9905 | 2342257 |
| 1726612800 | 1.05 | 0.01 | 0.96 | 1.03 | 1.08 | 1.01 | 2248271 |
| 1726526400 | 1.04 | 0.07 | 7.36 | 0.95 | 1.06 | 0.9445 | 9115838 |
| 1726267200 | 0.9687 | 0.0848 | 9.59 | 0.92 | 0.9929 | 0.9 | 3601274 |
| 1726180800 | 0.8839 | -0.026 | -2.86 | 0.9095 | 0.9299 | 0.8602 | 1507461 |
| 1726094400 | 0.9099 | -0.0078 | -0.85 | 0.93 | 0.95 | 0.8591 | 2139919 |
| 1726008000 | 0.9177 | 0.0156 | 1.73 | 0.872 | 0.9266 | 0.87 | 1239966 |
| 1725921600 | 0.9021 | -0.0344 | -3.67 | 0.9541 | 0.96 | 0.8576 | 2862851 |
| 1725662400 | 0.9365 | -0.0735 | -7.28 | 0.9851 | 0.99 | 0.9261 | 1291924 |
| 1725576000 | 1.01 | 0.02 | 1.62 | 1.0008999 | 1.02 | 0.98 | 1157680 |
| 1725489600 | 0.9939 | 0.0128 | 1.30 | 0.971 | 1.04 | 0.9619 | 1027580 |
| 1725403200 | 0.9811 | -0.0989 | -9.16 | 1.025 | 1.05 | 0.977 | 2257641 |
| 1725057600 | 1.08 | 0 | 0.00 | 1.11 | 1.11 | 1.0613 | 1055590 |
| 1724971200 | 1.08 | 0.07 | 6.93 | 1 | 1.1 | 1 | 1702613 |
| 1724884800 | 1.01 | -0.06 | -5.61 | 1.07 | 1.07 | 1 | 1472175 |
| 1724798400 | 1.07 | -0.03 | -2.73 | 1.07 | 1.09 | 1.06 | 1063008 |
| 1724712000 | 1.1 | -0.02 | -1.79 | 1.1299999 | 1.1299999 | 1.07 | 1495949 |
| 1724452800 | 1.12 | 0.1 | 9.80 | 1.04 | 1.16 | 1.025 | 3872262 |
| 1724366400 | 1.02 | -0.06 | -5.56 | 1.1 | 1.1 | 1.01 | 2180677 |
| 1724280000 | 1.08 | 0.04 | 3.85 | 1.09 | 1.11 | 1.03 | 3928036 |
| 1724193600 | 1.04 | -0.04 | -3.70 | 1.18 | 1.19 | 1.02 | 4598968 |
