Hot Features
프리미엄
Nokia Corp (1NOKIA)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 0.105440742303 | 4.742 | 4.8175 | 4.707 | 5466 | 4.79173097 | DE |
| 4 | 0.27 | 6.03082421264 | 4.477 | 4.99 | 4.242 | 12051 | 4.57994979 | DE |
| 12 | 0.7715 | 19.4063639794 | 3.9755 | 4.99 | 3.961 | 10263 | 4.42428723 | DE |
| 26 | 0.9745 | 25.831676607 | 3.7725 | 4.99 | 3.697 | 11994 | 4.20543945 | DE |
| 52 | 1.492 | 45.8371735791 | 3.255 | 4.99 | 3.049 | 14205 | 3.74472618 | DE |
| 156 | -0.258 | -5.15484515485 | 5.005 | 5.172 | 2.703 | 21353 | 4.09664336 | DE |
| 260 | 0.8535 | 21.9211506357 | 3.8935 | 5.7 | 2.091 | 36371 | 3.97063917 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739984100 | 4.793 | 0.01 | 0.27 | 4.8175 | 4.8175 | 4.7905 | 12145 |
| 1739897700 | 4.78 | -0.03 | -0.60 | 4.804 | 4.8085 | 4.78 | 1763 |
| 1739811300 | 4.809 | 0.03 | 0.69 | 4.745 | 4.8095 | 4.745 | 6079 |
| 1739552100 | 4.776 | -0 | -0.08 | 4.7465 | 4.779 | 4.7465 | 3398 |
| 1739465700 | 4.78 | 0.04 | 0.83 | 4.742 | 4.78 | 4.707 | 3943 |
| 1739379300 | 4.7405 | 0.08 | 1.73 | 4.736 | 4.767 | 4.709 | 20856 |
| 1739292900 | 4.66 | -0.06 | -1.34 | 4.99 | 4.99 | 4.66 | 11820 |
| 1739206500 | 4.7234999 | 0.08 | 1.76 | 4.696 | 4.7699999 | 4.696 | 19096 |
| 1738947300 | 4.642 | 0.02 | 0.50 | 4.624 | 4.642 | 4.624 | 6634 |
| 1738860900 | 4.619 | 0.07 | 1.54 | 4.595 | 4.68 | 4.595 | 15574 |
| 1738774500 | 4.549 | 0.07 | 1.54 | 4.4875 | 4.549 | 4.4875 | 3756 |
| 1738688100 | 4.48 | -0.04 | -0.97 | 4.5439999 | 4.562 | 4.48 | 18497 |
| 1738601700 | 4.524 | 0.02 | 0.53 | 4.242 | 4.524 | 4.242 | 6081 |
| 1738342500 | 4.5 | -0.09 | -1.96 | 4.53 | 4.53 | 4.433 | 19044 |
| 1738256100 | 4.59 | 0.3 | 7.07 | 4.41 | 4.65 | 4.41 | 47103 |
| 1738169700 | 4.287 | 0.02 | 0.54 | 4.331 | 4.357 | 4.287 | 6820 |
| 1738083300 | 4.264 | -0.07 | -1.68 | 4.331 | 4.332 | 4.264 | 15334 |
| 1737996900 | 4.337 | 0.01 | 0.34 | 4.25 | 4.3949999 | 4.25 | 6905 |
| 1737737700 | 4.3225 | -0.18 | -4.05 | 4.43 | 4.4509999 | 4.313 | 4145 |
| 1737651300 | 4.505 | 0.05 | 1.24 | 4.477 | 4.5105 | 4.4715 | 12027 |
| 1737564900 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1737478500 | 4.45 | 0.01 | 0.26 | 4.456 | 4.46 | 4.431 | 465 |
| 1737392100 | 4.4385 | 0.03 | 0.65 | 4.3875 | 4.4425 | 4.3865 | 5882 |
| 1737132900 | 4.41 | 0.07 | 1.68 | 4.38 | 4.4205 | 4.37 | 13648 |
| 1737046500 | 4.337 | -0.14 | -3.15 | 4.328 | 4.39 | 4.315 | 13647 |
| 1736960100 | 4.478 | 0.1 | 2.31 | 4.445 | 4.478 | 4.445 | 12000 |
| 1736873700 | 4.377 | 0.05 | 1.25 | 4.3685 | 4.3895 | 4.3685 | 12305 |
| 1736787300 | 4.323 | -0.08 | -1.81 | 4.337 | 4.353 | 4.3115 | 10451 |
| 1736528100 | 4.4025 | -0.04 | -0.98 | 4.4 | 4.42 | 4.397 | 12311 |
| 1736441700 | 4.446 | -0.02 | -0.51 | 4.444 | 4.446 | 4.444 | 4017 |
| 1736355300 | 4.469 | -0.02 | -0.33 | 4.488 | 4.488 | 4.4465 | 3765 |
| 1736268900 | 4.484 | 0.1 | 2.36 | 4.354 | 4.5025 | 4.354 | 55117 |
| 1736182500 | 4.3804999 | 0.05 | 1.25 | 4.2895 | 4.3804999 | 4.2865 | 7812 |
| 1735923300 | 4.3265 | 0 | 0.10 | 4.3265 | 4.3265 | 4.3265 | 100 |
| 1735836900 | 4.322 | 0.08 | 1.77 | 4.263 | 4.322 | 4.263 | 2820 |
| 1735577700 | 4.247 | -0.02 | -0.56 | 4.295 | 4.3075 | 4.247 | 1315 |
| 1735318500 | 4.271 | 0.04 | 0.96 | 4.267 | 4.28 | 4.2665 | 3075 |
| 1734972900 | 4.2305 | 0.02 | 0.49 | 4.229 | 4.2585 | 4.229 | 9800 |
| 1734713700 | 4.21 | -0.04 | -0.94 | 4.236 | 4.236 | 4.173 | 5682 |
| 1734627300 | 4.25 | -0.04 | -1.04 | 4.2305 | 4.25 | 4.2005 | 5116 |
| 1734540900 | 4.2945 | 0.06 | 1.52 | 4.303 | 4.303 | 4.2935 | 1883 |
| 1734454500 | 4.23 | -0.01 | -0.24 | 4.224 | 4.239 | 4.224 | 3371 |
| 1734368100 | 4.24 | 0.03 | 0.68 | 4.2215 | 4.244 | 4.2215 | 21412 |
| 1734108900 | 4.2115 | -0.02 | -0.41 | 4.247 | 4.247 | 4.2105 | 1283 |
| 1734022500 | 4.229 | 0.04 | 0.86 | 4.18 | 4.2619999 | 4.1775 | 46918 |
| 1733936100 | 4.1929999 | 0.01 | 0.18 | 4.1655 | 4.1929999 | 4.1525 | 4224 |
| 1733849700 | 4.1855 | -0.01 | -0.32 | 4.1955 | 4.1955 | 4.1475 | 3148 |
| 1733763300 | 4.199 | 0.15 | 3.69 | 4.155 | 4.2055 | 4.155 | 15017 |
| 1733504100 | 4.0495 | -0.04 | -1.07 | 4.082 | 4.087 | 4.0495 | 10650 |
| 1733417700 | 4.0935 | 0.09 | 2.25 | 4.005 | 4.0935 | 4.005 | 3241 |
| 1733331300 | 4.0035 | 0 | 0.07 | 4.0279999 | 4.0279999 | 4.0035 | 8462 |
| 1733244900 | 4.0005 | 0 | 0.04 | 4.0375 | 4.0375 | 3.9985 | 6181 |
| 1733158500 | 3.999 | 0.03 | 0.86 | 3.9875 | 3.999 | 3.9875 | 1751 |
| 1732899300 | 3.965 | -0.03 | -0.65 | 3.9685 | 3.977 | 3.965 | 1676 |
| 1732812900 | 3.991 | 0.04 | 1.06 | 3.9755 | 3.991 | 3.961 | 3078 |
| 1732726500 | 3.949 | -0.06 | -1.39 | 3.9675 | 3.968 | 3.949 | 6864 |
| 1732640100 | 4.0045 | 0.02 | 0.44 | 4.009 | 4.021 | 4.0045 | 789 |
| 1732553700 | 3.987 | -0.01 | -0.26 | 4.046 | 4.046 | 3.987 | 2393 |
| 1732294500 | 3.9975 | 0.05 | 1.24 | 3.95 | 4 | 3.942 | 17011 |
| 1732208100 | 3.9485 | -0.09 | -2.16 | 4.0145 | 4.0145 | 3.87 | 25438 |
| 1732121700 | 4.0355 | 0.08 | 1.91 | 4.1015 | 4.104 | 4.0355 | 8081 |
