Hot Features
프리미엄
Northern Star Resources Ltd (NST)
ASX
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 | 1.19 | 7.25167580743 | 16.41 | 18.51 | 15.01 | 4547421 | 16.23137475 | DE |
| 4 | 0.16 | 0.917431192661 | 17.44 | 24.035 | 13.5 | 4149808 | 17.08134385 | DE |
| 12 | 2.39 | 15.7133464826 | 15.21 | 24.035 | 12 | 3796456 | 16.33238506 | DE |
| 26 | 2.47 | 16.3251817581 | 15.13 | 24.035 | 12 | 3905107 | 15.01564438 | DE |
| 52 | 5.91 | 50.5560307956 | 11.69 | 24.035 | 8.25 | 3716520 | 14.36417401 | DE |
| 156 | 7.3 | 70.8737864078 | 10.3 | 24.555 | 5 | 4661316 | 11.30883451 | DE |
| 260 | 8.41 | 91.5125136017 | 9.19 | 1500 | 5 | 4804127 | 11.53189143 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732079700 | 17.13 | 0.16 | 0.94 | 17.05 | 17.24 | 17.02 | 2185430 |
| 1731993300 | 16.97 | 0.74 | 4.56 | 16.61 | 17.1 | 16.41 | 4222543 |
| 1731906900 | 16.23 | 0.33 | 2.08 | 15.91 | 16.32 | 15.85 | 3846620 |
| 1731647700 | 15.9 | 0.15 | 0.95 | 16 | 18.51 | 15.01 | 5402407 |
| 1731561300 | 15.75 | -0.83 | -5.01 | 16.64 | 16.64 | 15.7 | 5486226 |
| 1731474900 | 16.579999 | 0.08 | 0.48 | 16.41 | 16.71 | 16.39 | 3779311 |
| 1731388500 | 16.5 | -0.49 | -2.88 | 16.309999 | 16.67 | 16.239999 | 3968682 |
| 1731302100 | 16.99 | 0.2 | 1.19 | 16.82 | 17.25 | 16.67 | 3644955 |
| 1731042900 | 16.79 | 0.33 | 2.00 | 17 | 18 | 15.01 | 3558528 |
| 1730956500 | 16.46 | -1.06 | -6.05 | 16.75 | 24.035 | 16.219999 | 5386382 |
| 1730870100 | 17.52 | -0.2 | -1.13 | 18 | 18 | 17.39 | 2782690 |
| 1730783700 | 17.72 | 0.03 | 0.17 | 17.52 | 17.89 | 17.51 | 2236886 |
| 1730697300 | 17.69 | 0.22 | 1.26 | 17.7 | 17.71 | 17.5 | 1871766 |
| 1730438100 | 17.47 | -0.23 | -1.30 | 17.3 | 18 | 14.51 | 3308167 |
| 1730351700 | 17.7 | -0.34 | -1.88 | 17.94 | 17.95 | 17.6 | 3207643 |
| 1730265300 | 18.04 | 0.23 | 1.29 | 17.86 | 18.28 | 17.85 | 3906422 |
| 1730178900 | 17.81 | 0.49 | 2.83 | 17.46 | 17.81 | 17.32 | 4150754 |
| 1730092500 | 17.32 | -1 | -5.46 | 17.43 | 17.69 | 17.22 | 6707865 |
| 1729833300 | 18.32 | 0.94 | 5.41 | 17.2 | 18.32 | 14.01 | 6537261 |
| 1729746900 | 17.38 | -0.04 | -0.23 | 17.03 | 17.54 | 13.5 | 5543204 |
| 1729660500 | 17.42 | -0.01 | -0.06 | 17.44 | 17.53 | 17.345 | 3447851 |
| 1729574100 | 17.43 | 0.01 | 0.06 | 17.36 | 17.515 | 17.25 | 4859845 |
| 1729487700 | 17.42 | 0.35 | 2.05 | 17.26 | 17.44 | 17.25 | 3800674 |
| 1729228500 | 17.07 | 0.14 | 0.83 | 17.2 | 17.23 | 12.5 | 6341370 |
| 1729142100 | 16.93 | 0.04 | 0.24 | 16.739999 | 16.94 | 16.71 | 5064108 |
| 1729055700 | 16.89 | 0.41 | 2.49 | 16.559999 | 16.89 | 16.51 | 3997794 |
| 1728969300 | 16.48 | 0.18 | 1.10 | 16.32 | 16.52 | 16.239999 | 2831957 |
| 1728882900 | 16.3 | 0.3 | 1.88 | 16.19 | 16.36 | 16.09 | 3047970 |
| 1728623700 | 16 | 0.23 | 1.46 | 16 | 16.129999 | 15.99 | 3195005 |
| 1728537300 | 15.77 | -0.07 | -0.44 | 15.85 | 15.98 | 15.705 | 3252174 |
| 1728450900 | 15.84 | -0.23 | -1.43 | 16 | 16.129999 | 15.81 | 3446329 |
| 1728364500 | 16.07 | 0.25 | 1.58 | 15.83 | 16.149999 | 15.77 | 4060809 |
| 1728278100 | 15.82 | -0.15 | -0.94 | 15.95 | 16.03 | 15.73 | 2354731 |
| 1728022500 | 15.97 | 0.13 | 0.82 | 15.79 | 16.01 | 13.76 | 2594765 |
| 1727936100 | 15.84 | -0.13 | -0.81 | 15.96 | 16.03 | 15.71 | 2755418 |
| 1727849700 | 15.97 | 0.17 | 1.08 | 16 | 16.11 | 15.89 | 3146390 |
| 1727763300 | 15.8 | -0.13 | -0.82 | 15.8 | 15.91 | 15.71 | 3083273 |
| 1727676900 | 15.93 | -0.27 | -1.67 | 15.96 | 16.05 | 15.85 | 3630377 |
| 1727417700 | 16.2 | -0.09 | -0.55 | 16.21 | 16.51 | 13.76 | 4479658 |
| 1727331300 | 16.29 | 0.13 | 0.80 | 16.27 | 16.39 | 16.19 | 3656910 |
| 1727244900 | 16.16 | 0.11 | 0.69 | 16.42 | 16.48 | 16.12 | 3579285 |
| 1727158500 | 16.05 | -0.08 | -0.50 | 15.9 | 16.1 | 15.9 | 2109219 |
| 1727072100 | 16.129999 | 0.13 | 0.81 | 16.12 | 16.2 | 15.96 | 2596635 |
| 1726812900 | 16 | 0.23 | 1.46 | 15.8 | 17.01 | 12 | 6356382 |
| 1726726500 | 15.77 | -0.07 | -0.44 | 15.75 | 15.8 | 15.5 | 3924967 |
| 1726640100 | 15.84 | 0.03 | 0.19 | 15.64 | 15.85 | 15.61 | 2778488 |
| 1726553700 | 15.81 | -0.02 | -0.13 | 15.88 | 15.99 | 15.75 | 2895044 |
| 1726467300 | 15.83 | 0.18 | 1.15 | 15.96 | 16.11 | 15.72 | 5374979 |
| 1726208100 | 15.65 | 0.56 | 3.71 | 15.58 | 15.8 | 14.75 | 6944410 |
| 1726121700 | 15.09 | 0.48 | 3.29 | 14.86 | 15.1 | 14.855 | 3096559 |
| 1726035300 | 14.61 | 0 | 0.00 | 14.61 | 14.61 | 14.61 | 0 |
| 1725948900 | 14.61 | -0.01 | -0.07 | 14.8 | 14.86 | 14.56 | 2956873 |
| 1725862500 | 14.62 | -0.11 | -0.75 | 14.52 | 14.66 | 14.43 | 2762769 |
| 1725603300 | 14.73 | 0.22 | 1.52 | 14.56 | 15.51 | 13.26 | 3478054 |
| 1725516900 | 14.51 | -0.03 | -0.21 | 14.61 | 14.66 | 14.44 | 2719820 |
| 1725430500 | 14.54 | -0.35 | -2.35 | 14.65 | 14.68 | 14.455 | 3801600 |
| 1725344100 | 14.89 | -0.15 | -1.00 | 14.92 | 15 | 12.25 | 1946434 |
| 1725257700 | 15.04 | -0.19 | -1.25 | 15.01 | 15.08 | 14.85 | 2355642 |
| 1724998500 | 15.23 | 0.26 | 1.74 | 15.05 | 15.51 | 13.51 | 5313120 |
| 1724912100 | 14.97 | -0.03 | -0.20 | 14.95 | 15.16 | 14.94 | 3280924 |
| 1724825700 | 15 | -0.22 | -1.45 | 15.21 | 15.31 | 15 | 3123997 |
| 1724739300 | 15.22 | 0.08 | 0.53 | 15.17 | 15.36 | 15.125 | 2971650 |
| 1724652900 | 15.14 | 0.08 | 0.53 | 15.19 | 15.25 | 15 | 3049708 |
| 1724393700 | 15.06 | -0.11 | -0.73 | 14.91 | 15.06 | 13.76 | 4584542 |
| 1724307300 | 15.17 | 0.31 | 2.09 | 15.05 | 15.38 | 15.05 | 4236595 |
| 1724220900 | 14.86 | 0.26 | 1.82 | 14.6 | 14.9 | 14.59 | 3815341 |
