Hot Features
프리미엄
Energy Vault Holdings Inc (NRGV)
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 | -0.49 | -25.1282051282 | 1.95 | 2.18 | 1.39 | 1896913 | 1.78653951 | CS |
| 4 | 0.18 | 14.0625 | 1.28 | 2.29 | 1.23 | 1827701 | 1.83295495 | CS |
| 12 | 0.47 | 47.4747474747 | 0.99 | 2.29 | 0.78 | 1094062 | 1.47990717 | CS |
| 26 | 0.23 | 18.6991869919 | 1.23 | 2.29 | 0.78 | 816042 | 1.33544934 | CS |
| 52 | -1.21 | -45.3183520599 | 2.67 | 2.84 | 0.78 | 841502 | 1.56176455 | CS |
| 156 | -9.04 | -86.0952380952 | 10.5 | 22.1 | 0.78 | 999140 | 4.12692772 | CS |
| 260 | -9.04 | -86.0952380952 | 10.5 | 22.1 | 0.78 | 999140 | 4.12692772 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731714000 | 1.46 | -0.2 | -12.05 | 1.65 | 1.69 | 1.45 | 1089555 |
| 1731627600 | 1.66 | 0.23 | 16.08 | 1.49 | 1.83 | 1.48 | 2288583 |
| 1731541200 | 1.43 | -0.58 | -28.86 | 1.94 | 1.96 | 1.3899999 | 2675110 |
| 1731454800 | 2.0099999 | -0.05 | -2.43 | 2.06 | 2.06 | 1.85 | 1634308 |
| 1731368400 | 2.06 | -0.05 | -2.37 | 2.11 | 2.18 | 2 | 1110268 |
| 1731109200 | 2.11 | 0.23 | 12.23 | 1.95 | 2.11 | 1.9 | 1776294 |
| 1731022800 | 1.88 | -0.07 | -3.59 | 1.92 | 1.9999 | 1.776 | 1112171 |
| 1730936400 | 1.95 | -0.25 | -11.36 | 2.15 | 2.17 | 1.85 | 2301846 |
| 1730850000 | 2.2 | 0.15 | 7.32 | 2.06 | 2.22 | 2.02 | 1205412 |
| 1730763600 | 2.05 | 0.01 | 0.49 | 2.04 | 2.29 | 1.945 | 1973309 |
| 1730500800 | 2.04 | 0.17 | 9.09 | 1.87 | 2.095 | 1.7801 | 1741836 |
| 1730414400 | 1.87 | 0.01 | 0.54 | 1.88 | 1.89 | 1.6817 | 1221705 |
| 1730328000 | 1.86 | 0.22 | 13.41 | 1.65 | 2.14 | 1.6299999 | 3567193 |
| 1730241600 | 1.6399999 | -0.08 | -4.65 | 1.72 | 1.77 | 1.6 | 565936 |
| 1730155200 | 1.72 | 0.06 | 3.61 | 1.7 | 1.81 | 1.66 | 940675 |
| 1729896000 | 1.66 | -0.03 | -1.78 | 1.69 | 1.72 | 1.6299999 | 845980 |
| 1729809600 | 1.69 | -0.07 | -3.98 | 1.75 | 1.81 | 1.5 | 1264692 |
| 1729723200 | 1.76 | -0.13 | -6.88 | 1.9 | 1.915 | 1.68 | 1708921 |
| 1729636800 | 1.89 | 0.01 | 0.53 | 1.87 | 1.9 | 1.755 | 1934985 |
| 1729550400 | 1.88 | 0.37 | 24.50 | 1.55 | 1.96 | 1.525 | 3948989 |
| 1729291200 | 1.51 | 0.27 | 21.77 | 1.28 | 1.59 | 1.23 | 2735811 |
| 1729204800 | 1.24 | 0.01 | 0.81 | 1.3 | 1.3 | 1.191 | 598242 |
| 1729118400 | 1.23 | -0.06 | -4.65 | 1.25 | 1.32 | 1.16 | 1292385 |
| 1729032000 | 1.29 | 0.28 | 27.72 | 1.01 | 1.35 | 0.9925 | 2652965 |
| 1728945600 | 1.01 | -0.09 | -8.18 | 1.09 | 1.1399999 | 0.9911 | 1659584 |
| 1728686400 | 1.1 | 0.15 | 15.78 | 0.952 | 1.1299999 | 0.933 | 1433101 |
| 1728600000 | 0.9501 | -0.0132 | -1.37 | 0.92 | 0.962 | 0.92 | 303393 |
| 1728513600 | 0.9633 | 0.0334 | 3.59 | 0.8856 | 0.9789 | 0.88 | 408621 |
| 1728427200 | 0.9299 | 0.0032 | 0.35 | 0.9 | 0.93 | 0.86 | 531764 |
| 1728340800 | 0.9267 | -0.0001 | -0.01 | 0.9062 | 0.959 | 0.9062 | 613527 |
| 1728081600 | 0.9268 | -0.0019 | -0.20 | 0.97 | 0.97 | 0.9 | 330578 |
| 1727995200 | 0.9287 | -0.0054 | -0.58 | 0.9352 | 0.97 | 0.92 | 448723 |
| 1727908800 | 0.9341 | -0.0159 | -1.67 | 0.9426 | 0.9608 | 0.93 | 281305 |
| 1727822400 | 0.95 | -0.01 | -1.04 | 0.9516 | 0.9635 | 0.93 | 509515 |
| 1727736000 | 0.96 | 0.0235 | 2.51 | 0.902 | 0.974 | 0.902 | 647041 |
| 1727476800 | 0.9365 | -0.0435 | -4.44 | 0.98 | 0.99 | 0.9065 | 2244090 |
| 1727390400 | 0.98 | 0.0399 | 4.24 | 0.94 | 0.99 | 0.9255 | 571927 |
| 1727304000 | 0.9401 | -0.0799 | -7.83 | 1.02 | 1.02 | 0.9174 | 617678 |
| 1727217600 | 1.02 | 0.01 | 0.99 | 1.01 | 1.03 | 1 | 573880 |
| 1727131200 | 1.01 | -0.05 | -4.72 | 1.04 | 1.07 | 0.95 | 1093609 |
| 1726872000 | 1.06 | -0.01 | -0.93 | 1.05 | 1.12 | 1.03 | 1383244 |
| 1726785600 | 1.07 | 0.07 | 7.34 | 1.01 | 1.09 | 0.99 | 894246 |
| 1726699200 | 0.9968 | 0.0268 | 2.76 | 0.96 | 1.08 | 0.9509 | 1366447 |
| 1726612800 | 0.97 | 0.1783 | 22.52 | 0.8335 | 0.9875 | 0.81 | 1256636 |
| 1726526400 | 0.7917 | -0.1283 | -13.95 | 0.86 | 0.8698 | 0.7811 | 531051 |
| 1726267200 | 0.92 | 0.11 | 13.58 | 0.85 | 0.92 | 0.78 | 922176 |
| 1726180800 | 0.81 | -0.032 | -3.80 | 0.8689 | 0.87 | 0.8 | 363053 |
| 1726094400 | 0.842 | -0.058 | -6.44 | 0.92 | 0.92 | 0.81 | 486628 |
| 1726008000 | 0.9 | 0.0499 | 5.87 | 0.8789 | 0.9 | 0.8275 | 385176 |
| 1725921600 | 0.8501 | 0.0096 | 1.14 | 0.855 | 0.8945 | 0.81 | 398523 |
| 1725662400 | 0.8405 | -0.0738 | -8.07 | 0.9 | 0.92 | 0.8312 | 475532 |
| 1725576000 | 0.9143 | -0.017 | -1.83 | 0.95 | 0.9538 | 0.9067 | 298429 |
| 1725489600 | 0.9313 | -0.0129 | -1.37 | 0.9103 | 0.96 | 0.9103 | 257578 |
| 1725403200 | 0.9442 | -0.0658 | -6.51 | 1 | 1.02 | 0.93 | 299689 |
| 1725057600 | 1.01 | 0.01 | 1.24 | 1 | 1.02 | 0.95 | 292698 |
| 1724971200 | 0.9976 | 0.0483 | 5.09 | 0.95 | 0.9997 | 0.9314 | 215095 |
| 1724884800 | 0.9493 | -0.0473 | -4.75 | 0.9924 | 1.0137 | 0.948 | 239755 |
| 1724798400 | 0.9966 | -0.0134 | -1.33 | 0.99 | 1.02 | 0.96 | 247730 |
| 1724712000 | 1.01 | -0.07 | -6.48 | 1.09 | 1.095 | 1 | 446984 |
| 1724452800 | 1.08 | 0.12 | 13.04 | 0.99 | 1.08 | 0.9899 | 423031 |
| 1724366400 | 0.9554 | -0.0946 | -9.01 | 1.03 | 1.03 | 0.939 | 484422 |
| 1724280000 | 1.05 | 0.12 | 13.04 | 0.9332 | 1.06 | 0.91 | 617131 |
| 1724193600 | 0.9289 | -0.0311 | -3.24 | 0.9606 | 0.964 | 0.9181 | 294445 |
| 1724107200 | 0.96 | -0.0157 | -1.61 | 0.98 | 0.9853 | 0.9419 | 304889 |
