Hot Features
프리미엄
National Rural Utilities Cooperative Finance Corporation (NRUC)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.91 | 4.01234567901 | 22.68 | 23.78 | 22.56 | 184852 | 22.91382072 | CS |
| 4 | -0.91 | -3.71428571429 | 24.5 | 24.61 | 22.56 | 58742 | 23.03588633 | CS |
| 12 | -1.76 | -6.94280078895 | 25.35 | 25.705 | 22.56 | 28057 | 23.53184749 | CS |
| 26 | -1.09 | -4.41653160454 | 24.68 | 25.705 | 22.56 | 20035 | 23.99907176 | CS |
| 52 | -1.35 | -5.41299117883 | 24.94 | 25.705 | 22.56 | 17691 | 24.32935343 | CS |
| 156 | -3.02 | -11.3491168734 | 26.61 | 27.14 | 21.56 | 22685 | 24.09565877 | CS |
| 260 | -4.1 | -14.8067894547 | 27.69 | 29.42 | 21 | 26280 | 25.43541082 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736206800 | 23.61 | -0.08 | -0.34 | 23.6 | 23.671896 | 23.5196 | 36083 |
| 1735947600 | 23.69 | 0.25 | 1.07 | 23.49 | 23.78 | 23.418 | 31467 |
| 1735861200 | 23.44 | 0.71 | 3.12 | 22.93 | 23.44 | 22.91 | 104165 |
| 1735688400 | 22.73 | 0.05 | 0.22 | 22.68 | 22.9232 | 22.56 | 567693 |
| 1735602000 | 22.68 | -0.25 | -1.09 | 22.98 | 23.01 | 22.66 | 77214 |
| 1735342800 | 22.93 | -0.17 | -0.74 | 23.05 | 23.22 | 22.9 | 21331 |
| 1735256400 | 23.1 | -0.08 | -0.36 | 23.05 | 23.25 | 22.9501 | 17832 |
| 1735077840 | 23.1835 | -0.05 | -0.20 | 23.32 | 23.33 | 23.1185 | 9805 |
| 1734997200 | 23.23 | -0.19 | -0.81 | 23.41 | 23.41 | 23.21 | 12476 |
| 1734738000 | 23.42 | 0.13 | 0.56 | 23.32 | 23.5235 | 23.275 | 10326 |
| 1734651600 | 23.29 | -0.06 | -0.26 | 23.32 | 23.32 | 23.04 | 21960 |
| 1734565200 | 23.35 | -0.23 | -0.98 | 23.56 | 23.69 | 23.3126 | 30515 |
| 1734478800 | 23.58 | -0.01 | -0.04 | 23.59 | 23.7099 | 23.5 | 9929 |
| 1734392400 | 23.59 | -0.07 | -0.30 | 23.67 | 23.89 | 23.4 | 23641 |
| 1734133200 | 23.66 | -0.21 | -0.88 | 23.84 | 23.9593 | 23.66 | 32791 |
| 1734046800 | 23.87 | -0.34 | -1.40 | 24.16 | 24.2375 | 23.86 | 20455 |
| 1733960400 | 24.21 | -0.26 | -1.06 | 24.41 | 24.535 | 24.2 | 10520 |
| 1733874000 | 24.47 | -0.04 | -0.16 | 24.5 | 24.61 | 24.39 | 19154 |
| 1733787600 | 24.51 | -0.14 | -0.57 | 24.56 | 24.58 | 24.35 | 11085 |
| 1733528400 | 24.65 | -0.08 | -0.32 | 24.76 | 24.76 | 24.5111 | 14164 |
| 1733442000 | 24.73 | 0.17 | 0.69 | 24.41 | 24.79 | 24.41 | 27151 |
| 1733355600 | 24.56 | 0.18 | 0.74 | 24.3 | 24.56 | 24.26 | 16176 |
| 1733269200 | 24.38 | -0.16 | -0.65 | 24.47 | 24.5495 | 24.38 | 17889 |
| 1733182800 | 24.54 | -0.21 | -0.85 | 24.68 | 24.68 | 24.412 | 28896 |
| 1732917840 | 24.75 | 0.68 | 2.81 | 24.07 | 24.75 | 24 | 38909 |
| 1732750800 | 24.0726 | 0.05 | 0.22 | 24.05 | 24.18 | 24.05 | 22689 |
| 1732664400 | 24.02 | -0.05 | -0.21 | 24.03 | 24.15 | 23.945 | 13020 |
| 1732578000 | 24.07 | 0.07 | 0.29 | 24.13 | 24.266 | 24.03 | 15156 |
| 1732318800 | 24 | 0.09 | 0.38 | 23.94 | 24.0799 | 23.8701 | 10911 |
| 1732232400 | 23.91 | 0.19 | 0.80 | 23.72 | 23.98 | 23.72 | 10363 |
| 1732146000 | 23.72 | -0.09 | -0.38 | 23.79 | 23.82 | 23.65 | 19518 |
| 1732059600 | 23.81 | -0.09 | -0.38 | 23.91 | 23.91 | 23.65 | 20079 |
| 1731973200 | 23.9 | -0.03 | -0.13 | 23.82 | 24.07 | 23.81 | 19862 |
| 1731714000 | 23.93 | -0.05 | -0.21 | 23.94 | 24 | 23.85 | 9363 |
| 1731627600 | 23.98 | 0 | 0.00 | 24.09 | 24.1 | 23.84 | 7542 |
| 1731541200 | 23.98 | -0.14 | -0.58 | 24.24 | 24.255 | 23.94 | 13057 |
| 1731454800 | 24.12 | -0.35 | -1.43 | 24.47 | 24.52 | 24.12 | 17568 |
| 1731368400 | 24.47 | -0.29 | -1.17 | 24.68 | 24.76 | 24.4001 | 4760 |
| 1731109200 | 24.76 | 0.18 | 0.73 | 24.67 | 24.8499 | 24.409 | 10542 |
| 1731022800 | 24.58 | 0.19 | 0.78 | 24.4 | 24.6921 | 24.35 | 11094 |
| 1730936400 | 24.39 | -0.24 | -0.97 | 24.46 | 24.46 | 24.3131 | 7997 |
| 1730850000 | 24.63 | 0.11 | 0.45 | 24.48 | 24.75 | 24.42 | 12715 |
| 1730763600 | 24.52 | 0.14 | 0.57 | 24.44 | 24.6148 | 24.41 | 15312 |
| 1730500800 | 24.38 | -0.43 | -1.73 | 24.59 | 24.6682 | 24.31 | 9345 |
| 1730414400 | 24.81 | -0.16 | -0.62 | 25 | 25.1 | 24.78 | 30411 |
| 1730328000 | 24.965 | 0.11 | 0.46 | 24.88 | 25 | 24.8701 | 4792 |
| 1730241600 | 24.85 | -0.12 | -0.48 | 24.85 | 24.9 | 24.7374 | 10212 |
| 1730155200 | 24.97 | 0.1 | 0.40 | 24.89 | 25.01 | 24.8 | 8534 |
| 1729896000 | 24.87 | -0.08 | -0.32 | 25.06 | 25.06 | 24.85 | 7053 |
| 1729809600 | 24.95 | -0.02 | -0.08 | 24.92 | 25.035 | 24.85 | 9840 |
| 1729723200 | 24.97 | -0.21 | -0.82 | 25.08 | 25.08 | 24.85 | 7403 |
| 1729636800 | 25.176 | 0.06 | 0.22 | 25.03 | 25.25 | 25.03 | 8820 |
| 1729550400 | 25.12 | -0.08 | -0.32 | 25.11 | 25.2199 | 24.96 | 11325 |
| 1729291200 | 25.2 | -0.04 | -0.16 | 25.18 | 25.3099 | 25.1301 | 3780 |
| 1729204800 | 25.24 | -0.19 | -0.75 | 25.32 | 25.32 | 25.0014 | 5900 |
| 1729118400 | 25.43 | 0.03 | 0.12 | 25.42 | 25.705 | 25.37 | 11722 |
| 1729032000 | 25.4 | -0.01 | -0.04 | 25.35 | 25.68 | 25.35 | 16936 |
| 1728945600 | 25.41 | 0.08 | 0.32 | 25.32 | 25.41 | 25.16 | 11430 |
| 1728686400 | 25.33 | 0.1 | 0.40 | 25.16 | 25.33 | 25.16 | 4146 |
| 1728600000 | 25.23 | 0.06 | 0.24 | 25.17 | 25.3 | 25.07 | 6747 |
| 1728513600 | 25.17 | -0.06 | -0.22 | 25.22 | 25.3 | 25.05 | 4482 |
| 1728427200 | 25.225 | 0.21 | 0.84 | 24.97 | 25.2999 | 24.9632 | 7814 |
| 1728340800 | 25.015 | -0.07 | -0.28 | 25.08 | 25.08 | 24.91 | 6822 |
