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 | 0.01 | 0.227272727273 | 4.4 | 4.478 | 4.3115 | 12143 | 4.3838468 | DE |
| 4 | 0.174 | 4.10764872521 | 4.236 | 4.5025 | 4.173 | 10281 | 4.40243472 | DE |
| 12 | 0.003 | 0.068073519401 | 4.407 | 4.56 | 3.87 | 9524 | 4.25696595 | DE |
| 26 | 0.8645 | 24.3830207305 | 3.5455 | 4.56 | 3.219 | 13047 | 3.99876866 | DE |
| 52 | 1.1905 | 36.9777915825 | 3.2195 | 4.56 | 3 | 14785 | 3.64238652 | DE |
| 156 | -0.775 | -14.9469623915 | 5.185 | 5.318 | 2.703 | 21890 | 4.13025399 | DE |
| 260 | 0.62 | 16.3588390501 | 3.79 | 5.7 | 2.091 | 39176 | 3.95665319 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732035300 | 3.96 | -0.24 | -5.70 | 4.1645 | 4.18 | 3.96 | 21468 |
| 1731948900 | 4.1994999 | -0.04 | -0.87 | 4.4 | 4.4 | 4.187 | 6548 |
| 1731689700 | 4.2365 | -0.01 | -0.18 | 4.2245 | 4.2394999 | 4.2245 | 3199 |
| 1731603300 | 4.244 | 0.06 | 1.34 | 4.2375 | 4.253 | 4.2305 | 5223 |
| 1731516900 | 4.188 | -0.04 | -0.88 | 4.217 | 4.229 | 4.188 | 4189 |
| 1731430500 | 4.225 | -0.05 | -1.08 | 4.268 | 4.268 | 4.225 | 4690 |
| 1731344100 | 4.271 | 0.07 | 1.69 | 4.245 | 4.3 | 4.245 | 5475 |
| 1731084900 | 4.2 | -0.05 | -1.19 | 4.233 | 4.233 | 4.18 | 6153 |
| 1730998500 | 4.2505 | -0.02 | -0.46 | 4.255 | 4.291 | 4.2505 | 7750 |
| 1730912100 | 4.2699999 | -0.03 | -0.61 | 4.285 | 4.327 | 4.2699999 | 6571 |
| 1730825700 | 4.296 | -0.05 | -1.06 | 4.3105 | 4.315 | 4.279 | 34401 |
| 1730739300 | 4.342 | -0.04 | -0.94 | 4.3535 | 4.358 | 4.342 | 5618 |
| 1730480100 | 4.383 | 0.06 | 1.46 | 4.35 | 4.383 | 4.35 | 4806 |
| 1730393700 | 4.32 | -0.11 | -2.53 | 4.37 | 4.37 | 4.3099999 | 9824 |
| 1730307300 | 4.432 | -0.12 | -2.61 | 4.495 | 4.509 | 4.4295 | 9028 |
| 1730220900 | 4.551 | 0.05 | 1.05 | 4.5375 | 4.5599999 | 4.5375 | 13042 |
| 1730134500 | 4.5035 | 0.07 | 1.68 | 4.417 | 4.5035 | 4.417 | 13383 |
| 1729871700 | 4.429 | 0.03 | 0.76 | 4.407 | 4.4335 | 4.3935 | 10240 |
| 1729785300 | 4.3955 | 0.03 | 0.58 | 4.3445 | 4.4029999 | 4.3445 | 3322 |
| 1729698900 | 4.37 | 0.01 | 0.16 | 4.317 | 4.37 | 4.3145 | 3578 |
| 1729612500 | 4.363 | -0.02 | -0.42 | 4.371 | 4.3875 | 4.34 | 11895 |
| 1729526100 | 4.3815 | 0.14 | 3.23 | 4.273 | 4.4 | 4.273 | 75206 |
