Hot Features
프리미엄
North European Oil Royalty Trust (NRT)
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 3.9289 | 0.02 | 0.48 | 3.9 | 3.93 | 3.9 | 22802 |
| 1734997200 | 3.91 | -0.01 | -0.26 | 3.9 | 3.943 | 3.9 | 114472 |
| 1734738000 | 3.92 | 0.02 | 0.51 | 3.91 | 3.975 | 3.91 | 22453 |
| 1734651600 | 3.9 | -0 | -0.00 | 3.9 | 3.91 | 3.9 | 55303 |
| 1734565200 | 3.9001 | -0 | -0.13 | 3.9086 | 3.91 | 3.9 | 82213 |
| 1734478800 | 3.905 | 0 | 0.13 | 3.9 | 3.91 | 3.9 | 54861 |
| 1734392400 | 3.9 | 0 | 0.00 | 3.902 | 3.91 | 3.9 | 58624 |
| 1734133200 | 3.9 | -0.03 | -0.78 | 3.93 | 3.93 | 3.9 | 34860 |
| 1734046800 | 3.9305 | -0.01 | -0.24 | 3.93 | 3.959 | 3.91 | 12289 |
| 1733960400 | 3.94 | -0.05 | -1.25 | 3.99 | 4.005 | 3.91 | 22743 |
| 1733874000 | 3.99 | 0.04 | 1.01 | 3.9643 | 4.03 | 3.9431 | 23257 |
| 1733787600 | 3.95 | 0 | 0.00 | 3.9275 | 4.04 | 3.91 | 44371 |
| 1733528400 | 3.95 | -0.01 | -0.25 | 4 | 4 | 3.925 | 44373 |
| 1733442000 | 3.96 | 0.03 | 0.76 | 3.945 | 4.03 | 3.9138 | 75890 |
| 1733355600 | 3.93 | -0.19 | -4.61 | 4.07 | 4.07 | 3.92 | 104744 |
| 1733269200 | 4.12 | 0.09 | 2.23 | 4.08 | 4.14 | 4.01 | 31388 |
| 1733182800 | 4.03 | -0.08 | -1.95 | 4.1346 | 4.1773 | 3.98 | 53506 |
| 1732917840 | 4.11 | 0.03 | 0.74 | 4.155 | 4.16 | 4.07 | 12133 |
| 1732750800 | 4.08 | -0.01 | -0.24 | 4.13 | 4.17 | 4.0599999 | 30041 |
| 1732664400 | 4.09 | -0.06 | -1.45 | 4.1101 | 4.15 | 4.0508 | 29000 |
| 1732578000 | 4.15 | -0.2 | -4.60 | 4.3499 | 4.3899 | 4.14 | 38872 |
| 1732318800 | 4.35 | 0.15 | 3.57 | 4.2 | 4.4 | 4.2 | 31786 |
| 1732232400 | 4.2 | 0.2 | 5.00 | 4 | 4.25 | 4 | 34843 |
| 1732146000 | 4 | -0.01 | -0.25 | 4.0884 | 4.0884 | 3.96 | 62317 |
| 1732059600 | 4.01 | -0.07 | -1.72 | 4.09 | 4.09 | 3.9 | 94058 |
| 1731973200 | 4.08 | -0.09 | -2.16 | 4.15 | 4.2407 | 4.0599999 | 59352 |
| 1731714000 | 4.17 | -0.15 | -3.47 | 4.3 | 4.3 | 4.16 | 30769 |
| 1731627600 | 4.32 | 0.11 | 2.61 | 4.29 | 4.33 | 4.23 | 45476 |
| 1731541200 | 4.21 | -0.14 | -3.17 | 4.356755 | 4.4 | 4.18 | 40743 |
| 1731454800 | 4.348 | -0.12 | -2.73 | 4.4082 | 4.49 | 4.315 | 34638 |
| 1731368400 | 4.47 | 0.03 | 0.68 | 4.4 | 4.5 | 4.24 | 55496 |
| 1731109200 | 4.44 | -0.2 | -4.31 | 4.55 | 4.59 | 4.3901 | 32157 |
| 1731022800 | 4.64 | 0.29 | 6.67 | 4.486 | 4.65 | 4.36 | 63425 |
| 1730936400 | 4.35 | 0.18 | 4.32 | 4.1597 | 4.35 | 4.1597 | 31315 |
| 1730850000 | 4.17 | 0.02 | 0.48 | 4.17 | 4.2137 | 4.13 | 47085 |
| 1730763600 | 4.15 | -0.15 | -3.49 | 4.21 | 4.29 | 4.15 | 92955 |
| 1730500800 | 4.3 | -0.83 | -16.18 | 4.95 | 4.98 | 4.08 | 271301 |
| 1730414400 | 5.13 | 0 | 0.00 | 5.15 | 5.19 | 5.0815 | 42849 |
| 1730328000 | 5.13 | -0.01 | -0.19 | 5.135 | 5.18 | 5.08 | 24691 |
| 1730241600 | 5.14 | -0.17 | -3.20 | 5.2683 | 5.29 | 5.13 | 18176 |
| 1730155200 | 5.3099999 | 0.02 | 0.38 | 5.32 | 5.37 | 5.26 | 19791 |
| 1729896000 | 5.29 | 0.08 | 1.54 | 5.25 | 5.3099999 | 5.1936 | 29196 |
| 1729809600 | 5.21 | 0.11 | 2.16 | 5.11 | 5.23 | 5.105 | 44573 |
| 1729723200 | 5.1 | -0.11 | -2.11 | 5.2 | 5.2499 | 5.04 | 63842 |
| 1729636800 | 5.21 | 0.14 | 2.76 | 5.07 | 5.25 | 5.05 | 24518 |
| 1729550400 | 5.07 | -0.02 | -0.39 | 5.1 | 5.14 | 5.0452 | 32869 |
| 1729291200 | 5.09 | 0.02 | 0.39 | 5.07 | 5.1166 | 5.05 | 17405 |
| 1729204800 | 5.07 | -0.02 | -0.39 | 5.11 | 5.11 | 5.0121 | 31355 |
| 1729118400 | 5.09 | -0.01 | -0.20 | 5.17 | 5.23 | 5.04 | 39223 |
| 1729032000 | 5.1 | -0.11 | -2.11 | 5.2 | 5.21 | 5.1 | 32749 |
| 1728945600 | 5.21 | -0.12 | -2.25 | 5.25 | 5.3457 | 5.19 | 19831 |
| 1728686400 | 5.33 | 0.08 | 1.45 | 5.2699999 | 5.375 | 5.18 | 26632 |
| 1728600000 | 5.2539999 | 0.07 | 1.43 | 5.18 | 5.32 | 5.1501 | 23639 |
| 1728513600 | 5.18 | 0.01 | 0.19 | 5.17 | 5.3199 | 5.11 | 57906 |
| 1728427200 | 5.17 | -0.21 | -3.90 | 5.37 | 5.38 | 5.13 | 37149 |
| 1728340800 | 5.38 | -0.12 | -2.18 | 5.5993 | 5.5993 | 5.36 | 28349 |
| 1728081600 | 5.5 | 0.22 | 4.17 | 5.41 | 5.55 | 5.39 | 48584 |
| 1727995200 | 5.28 | -0.07 | -1.22 | 5.2699999 | 5.49 | 5.2699999 | 40824 |
| 1727908800 | 5.345 | 0.11 | 2.00 | 5.28 | 5.43 | 5.2758 | 32967 |
| 1727822400 | 5.24 | -0.01 | -0.19 | 5.2 | 5.4 | 5.188 | 38689 |
| 1727735520 | 5.25 | -0.02 | -0.38 | 5.3099999 | 5.33 | 5.2095 | 22965 |
| 1727476800 | 5.2699999 | 0.13 | 2.53 | 5.12 | 5.34 | 5.12 | 26701 |
| 1727390400 | 5.14 | 0.04 | 0.78 | 5.1 | 5.24 | 5.1 | 21687 |
