Hot Features
프리미엄
Quanex Corp (NX)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.9 | 8.52782764811 | 22.28 | 24.19 | 21.48 | 390331 | 22.92774168 | CS |
| 4 | 0.67 | 2.84985112718 | 23.51 | 25.67 | 21.48 | 513880 | 24.20770869 | CS |
| 12 | -5.91 | -19.6410767697 | 30.09 | 32.23 | 21.48 | 437506 | 26.98253341 | CS |
| 26 | -6.55 | -21.3146762122 | 30.73 | 34.97 | 21.48 | 574921 | 28.22020982 | CS |
| 52 | -5.94 | -19.7211155378 | 30.12 | 39.305 | 21.48 | 385661 | 29.3100745 | CS |
| 156 | 0.35 | 1.46873688628 | 23.83 | 39.305 | 18 | 230451 | 26.97528363 | CS |
| 260 | 6.2 | 34.4827586207 | 17.98 | 39.305 | 7.9001 | 216668 | 24.43381408 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 24.18 | 0.38 | 1.60 | 24.12 | 24.43 | 23.91 | 339310 |
| 1737070800 | 23.8 | -0.03 | -0.13 | 23.79 | 23.92 | 23.405 | 382793 |
| 1736984400 | 23.83 | 0.94 | 4.11 | 23.79 | 23.91 | 23.41 | 371359 |
| 1736898000 | 22.89 | 0.58 | 2.60 | 22.58 | 23.6 | 22.37 | 413520 |
| 1736811600 | 22.31 | 0.51 | 2.34 | 21.48 | 22.408 | 21.48 | 452512 |
| 1736552400 | 21.8 | -0.89 | -3.92 | 22.16 | 22.35 | 21.7 | 335299 |
| 1736379600 | 22.69 | -0.41 | -1.77 | 22.51 | 23.13 | 22.17 | 329176 |
| 1736293200 | 23.1 | -0.18 | -0.77 | 23.26 | 23.5 | 22.61 | 331520 |
| 1736206800 | 23.28 | -0.23 | -0.98 | 23.67 | 24.22 | 23.24 | 301898 |
| 1735947600 | 23.51 | -0.01 | -0.04 | 23.64 | 23.88 | 23.22 | 251167 |
| 1735861200 | 23.52 | -0.72 | -2.97 | 24.56 | 24.6 | 23.4 | 284607 |
| 1735688400 | 24.24 | 0.18 | 0.75 | 24.27 | 24.5707 | 24.11 | 322366 |
| 1735602000 | 24.06 | -0.41 | -1.68 | 24.42 | 24.42 | 23.82 | 302013 |
| 1735342800 | 24.47 | -0.77 | -3.05 | 25.06 | 25.33 | 24.385 | 326456 |
| 1735256400 | 25.24 | 0.06 | 0.24 | 24.89 | 25.41 | 24.685 | 354329 |
| 1735077840 | 25.18 | 0.14 | 0.56 | 24.96 | 25.23 | 24.75 | 242562 |
| 1734997200 | 25.04 | -0.06 | -0.24 | 24.88 | 25.19 | 24.43 | 468332 |
| 1734738000 | 25.1 | 1.97 | 8.52 | 23.22 | 25.67 | 23.2 | 3371345 |
| 1734651600 | 23.13 | -1.35 | -5.51 | 24.41 | 24.775 | 22.92 | 985033 |
| 1734565200 | 24.48 | -1.96 | -7.41 | 26.64 | 26.67 | 24.3254 | 1090108 |
| 1734478800 | 26.44 | -1.33 | -4.79 | 27.43 | 27.43 | 26.08 | 909603 |
| 1734392400 | 27.77 | -0.46 | -1.63 | 27.99 | 28.24 | 26.8 | 978700 |
| 1734133200 | 28.23 | -0.68 | -2.35 | 26.99 | 28.71 | 26.51 | 2146313 |
| 1734046800 | 28.91 | -0.44 | -1.50 | 29.67 | 29.67 | 28.36 | 590939 |
| 1733960400 | 29.35 | 0.49 | 1.70 | 29.03 | 29.5 | 28.875 | 402079 |
| 1733874000 | 28.86 | -0.55 | -1.87 | 29.1 | 29.16 | 28.28 | 251972 |
| 1733787600 | 29.41 | 0.22 | 0.75 | 29.52 | 29.6915 | 29.26 | 345295 |
| 1733528400 | 29.19 | 0.03 | 0.10 | 29.54 | 29.54 | 28.79 | 225963 |
| 1733442000 | 29.16 | -0.42 | -1.42 | 29.56 | 29.66 | 28.67 | 285825 |
| 1733355600 | 29.58 | 0.55 | 1.89 | 28.95 | 29.7 | 28.6628 | 421790 |
| 1733269200 | 29.03 | -0.56 | -1.89 | 29.62 | 29.69 | 28.51 | 350639 |
| 1733182800 | 29.59 | -0.17 | -0.57 | 29.76 | 29.83 | 28.94 | 333320 |
| 1732917840 | 29.76 | 0.95 | 3.30 | 29.22 | 29.895 | 29.025 | 273419 |
| 1732750800 | 28.81 | -2.06 | -6.67 | 30.99 | 31.015 | 28.8 | 438875 |
| 1732664400 | 30.87 | -0.64 | -2.03 | 31.07 | 31.22 | 30.41 | 295567 |
| 1732578000 | 31.51 | 0.63 | 2.04 | 31.33 | 32.229999 | 31.18 | 444295 |
| 1732318800 | 30.88 | 0.81 | 2.69 | 30.29 | 30.95 | 30.29 | 273295 |
| 1732232400 | 30.07 | 0.35 | 1.18 | 29.79 | 30.24 | 29.785 | 251292 |
| 1732146000 | 29.72 | -0.17 | -0.57 | 29.84 | 29.99 | 29.34 | 221231 |
| 1732059600 | 29.89 | -0.16 | -0.53 | 29.83 | 30 | 29.51 | 202463 |
| 1731973200 | 30.05 | 0.1 | 0.33 | 29.99 | 30.411 | 29.9 | 251795 |
| 1731714000 | 29.95 | -0.52 | -1.71 | 30.63 | 30.67 | 29.84 | 172148 |
| 1731627600 | 30.47 | -0.24 | -0.78 | 30.78 | 30.95 | 30.36 | 320439 |
| 1731541200 | 30.71 | 0.08 | 0.26 | 30.96 | 31 | 30.48 | 222581 |
| 1731454800 | 30.63 | -0.34 | -1.10 | 30.64 | 30.99 | 30.3 | 262371 |
| 1731368400 | 30.97 | 0.46 | 1.51 | 30.92 | 31.17 | 30.645 | 257110 |
| 1731109200 | 30.51 | 0.07 | 0.23 | 30.64 | 30.84 | 30.35 | 302144 |
| 1731022800 | 30.44 | -0.71 | -2.28 | 31.14 | 31.51 | 30.39 | 297738 |
| 1730936400 | 31.15 | 1.32 | 4.43 | 30.57 | 31.43 | 30.57 | 405284 |
| 1730850000 | 29.83 | 0.69 | 2.37 | 28.54 | 29.94 | 28.41 | 244329 |
| 1730763600 | 29.14 | 0.12 | 0.41 | 28.97 | 29.67 | 28.83 | 174191 |
| 1730500800 | 29.02 | -0.04 | -0.14 | 29.23 | 29.405 | 28.82 | 191441 |
| 1730414400 | 29.06 | -0.35 | -1.19 | 29.37 | 29.49 | 29 | 219356 |
| 1730328000 | 29.41 | 0.1 | 0.34 | 29.29 | 30 | 29.28 | 206871 |
| 1730241600 | 29.31 | -0.83 | -2.75 | 29.65 | 29.695 | 29.01 | 239413 |
| 1730155200 | 30.14 | 0.8 | 2.73 | 29.78 | 30.36 | 29.78 | 176155 |
| 1729896000 | 29.34 | -0.51 | -1.71 | 30.09 | 30.165 | 29.31 | 253390 |
| 1729809600 | 29.85 | 0.29 | 0.98 | 29.56 | 30 | 29.26 | 279823 |
| 1729723200 | 29.56 | -0.44 | -1.47 | 29.73 | 30.28 | 29.39 | 645456 |
| 1729636800 | 30 | -0.22 | -0.73 | 30.08 | 30.56 | 29.9 | 1054286 |
| 1729550400 | 30.22 | -0.37 | -1.21 | 30.71 | 30.71 | 29.91 | 397202 |
| 1729291200 | 30.59 | 0.32 | 1.06 | 30.44 | 30.76 | 30.2001 | 288415 |
