Nuvera Communications Inc (NUVR)

NUVR
🏛️ 미국 →
12.60
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:35 12.30 12.30 12.30 12.30 0.2K
11:15 12.30 12.30 12.30 12.30 0.3K
11:20 12.30 12.30 12.30 12.30 0.7K
15:10 12.30 12.30 12.30 12.30 0.1K
날짜 시가 고가 저가 종가 거래량
2025-09-29 12.38 12.60 12.38 12.60 0.0M
2025-09-26 12.25 12.25 12.25 12.25 0.0M
2025-09-25 12.20 12.20 12.20 12.20 0.0M
2025-09-24 12.30 12.30 12.30 12.30 0.0M
2025-09-23 12.50 12.60 12.40 12.40 0.0M
2025-09-22 12.45 12.50 12.40 12.40 0.0M
2025-09-19 12.45 12.50 12.45 12.50 0.0M
2025-09-18 12.60 12.60 12.42 12.50 0.0M
2025-09-17 12.63 12.68 12.60 12.60 0.0M
2025-09-16 12.60 12.60 12.60 12.60 0.0M
2025-09-15 12.65 12.65 12.60 12.65 0.0M
2025-09-11 12.65 12.65 12.65 12.65 0.0M
2025-09-08 12.70 12.70 12.70 12.70 0.0M
2025-09-03 12.70 12.88 12.70 12.88 0.0M
2025-09-02 12.72 12.72 12.67 12.70 0.0M
2025-08-22 12.75 12.80 12.75 12.75 0.0M
2025-08-21 12.50 12.82 12.50 12.82 0.0M
2025-08-20 12.50 12.95 12.50 12.50 0.0M
2025-08-19 12.50 12.55 12.49 12.52 0.0M
2025-08-18 12.30 12.50 12.30 12.50 0.0M
2025-08-13 12.00 12.25 11.50 12.25 0.0M
2025-08-12 11.55 12.66 11.55 12.02 0.0M
2025-08-11 11.65 12.50 11.65 12.15 0.0M
2025-08-08 11.48 12.14 11.44 11.90 0.0M
2025-08-07 10.99 11.62 10.99 11.50 0.0M
2025-08-06 10.50 10.95 10.50 10.95 0.0M
2025-08-05 10.90 11.00 10.90 11.00 0.0M
2025-08-01 11.20 11.40 11.20 11.40 0.0M
2025-07-31 11.15 11.20 11.10 11.15 0.0M
2025-07-30 11.15 11.23 11.15 11.23 0.0M
2025-07-29 11.20 11.20 11.15 11.15 0.0M
2025-07-28 11.25 11.25 11.25 11.25 0.0M
2025-07-24 11.35 11.35 11.35 11.35 0.0M
2025-07-23 11.25 11.25 11.25 11.25 0.0M
2025-07-21 11.25 11.25 11.16 11.16 0.0M
2025-07-18 11.24 11.24 11.22 11.22 0.0M
2025-07-17 11.16 11.20 11.16 11.20 0.0M
2025-07-16 11.16 11.20 11.14 11.20 0.0M
2025-07-15 11.07 11.15 11.07 11.07 0.0M
2025-07-14 11.07 11.10 11.07 11.09 0.0M
2025-07-11 11.16 11.16 11.14 11.14 0.0M
2025-07-10 11.13 11.15 11.07 11.15 0.0M
2025-07-08 11.07 11.10 11.07 11.10 0.0M
2025-07-07 11.06 11.07 11.05 11.07 0.0M
2025-07-03 11.07 11.07 11.07 11.07 0.0M
2025-07-02 11.00 11.00 11.00 11.00 0.0M
2025-07-01 11.05 11.05 11.05 11.05 0.0M
2025-06-30 11.07 11.07 11.00 11.05 0.0M
2025-06-27 11.07 11.07 10.80 11.07 0.0M
2025-06-26 11.14 11.14 10.99 11.05 0.0M
2025-06-25 11.15 11.15 10.39 11.00 0.0M
2025-06-24 11.25 11.25 11.15 11.25 0.0M
2025-06-23 11.15 11.19 11.15 11.19 0.0M
2025-06-20 11.06 11.15 11.06 11.15 0.0M
2025-06-18 11.10 11.10 10.39 11.10 0.0M
2025-06-17 10.26 11.16 10.26 11.16 0.0M
2025-06-16 11.13 11.15 11.09 11.11 0.0M
2025-06-13 10.97 11.12 10.70 11.00 0.0M
2025-06-12 11.04 11.07 10.90 11.07 0.0M
2025-06-11 10.85 11.37 10.85 10.90 0.0M
2025-06-10 10.93 10.93 10.60 10.60 0.0M
2025-06-09 10.70 11.00 10.70 10.95 0.0M
2025-06-06 10.61 10.61 10.42 10.42 0.0M
2025-06-05 11.00 11.00 10.14 10.50 0.3M
2025-06-03 11.45 11.47 11.40 11.40 0.0M
2025-06-02 11.61 11.61 11.45 11.45 0.0M
2025-05-30 12.00 12.01 11.69 11.70 0.0M
2025-05-29 11.48 12.02 11.48 12.02 0.0M
2025-05-22 10.10 11.50 10.10 11.50 0.0M
2025-05-21 10.00 10.00 9.81 9.81 0.0M
2025-05-20 10.00 10.00 10.00 10.00 0.0M
2025-05-19 10.27 10.50 9.82 10.50 0.0M
2025-05-15 10.75 10.84 10.75 10.84 0.0M
2025-05-13 10.50 10.75 9.80 10.75 0.0M
2025-05-12 10.74 10.74 10.74 10.74 0.0M
2025-05-08 10.38 10.40 10.26 10.40 0.0M
2025-05-06 9.91 9.91 9.62 9.62 0.0M
2025-04-29 9.90 9.90 9.90 9.90 0.0M
2025-04-21 9.87 9.87 9.87 9.87 0.0M
2025-04-16 9.60 9.60 9.60 9.60 0.0M
2025-04-14 10.00 10.00 10.00 10.00 0.0M
2025-04-10 9.80 9.80 9.80 9.80 0.0M
2025-04-08 9.80 9.80 9.80 9.80 0.0M
2025-04-07 10.40 10.40 9.80 9.80 0.0M
2025-04-04 10.85 10.85 10.40 10.40 0.0M
2025-04-03 11.01 11.01 11.00 11.00 0.0M
2025-03-31 11.12 11.14 11.01 11.01 0.0M
2025-03-28 11.75 11.75 11.10 11.10 0.0M
2025-03-25 11.50 11.50 11.10 11.10 0.0M
2025-03-24 11.10 12.25 11.10 12.00 0.0M
2025-03-20 11.75 11.75 11.10 11.10 0.0M
2025-03-19 11.43 12.25 11.43 12.00 0.0M
2025-03-18 11.01 11.01 11.00 11.00 0.0M
2025-03-17 11.00 11.15 11.00 11.01 0.0M
2025-03-13 10.99 11.01 10.81 11.01 0.0M
2025-03-11 10.99 10.99 10.90 10.90 0.0M
2025-03-10 11.55 11.55 11.55 11.55 0.0M
2025-03-07 11.00 11.74 10.90 10.90 0.0M
2025-03-05 11.00 11.03 11.00 11.03 0.0M
2025-03-04 11.00 11.00 11.00 11.00 0.0M
2025-02-28 11.00 11.01 11.00 11.00 0.0M
2025-02-25 11.00 11.01 11.00 11.00 0.0M
2025-02-21 11.01 11.25 10.95 11.25 0.0M
2025-02-20 11.50 11.50 10.65 11.00 0.0M
2025-02-13 11.00 11.00 11.00 11.00 0.0M
2025-02-12 11.00 11.00 11.00 11.00 0.0M
2025-02-11 11.00 11.00 11.00 11.00 0.0M
2025-02-10 11.01 11.01 11.01 11.01 0.0M
2025-02-07 10.87 12.44 10.87 12.44 0.0M
2025-02-06 10.35 10.56 10.35 10.56 0.0M
2025-01-31 9.88 10.08 9.88 10.08 0.0M
2025-01-30 9.60 9.79 9.60 9.79 0.0M
2025-01-29 9.50 9.50 9.50 9.50 0.0M
2025-01-27 9.25 9.53 9.25 9.53 0.0M
2025-01-22 9.70 9.70 9.50 9.50 0.0M
2025-01-17 9.75 9.75 9.75 9.75 0.0M
2025-01-15 9.98 9.98 9.97 9.97 0.0M
2025-01-14 9.98 9.98 9.98 9.98 0.0M
2025-01-13 9.99 10.05 9.97 9.98 0.0M
2025-01-07 10.07 10.16 10.07 10.16 0.0M