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 | -0.3565 | -8.41297935103 | 4.2375 | 4.4 | 3.881 | 8904 | 4.06211858 | DE |
| 4 | -0.4635 | -10.6686615261 | 4.3445 | 4.56 | 3.881 | 9151 | 4.2822668 | DE |
| 12 | 0.0955 | 2.52278430855 | 3.7855 | 4.56 | 3.7645 | 14008 | 4.1084006 | DE |
| 26 | 0.3555 | 10.0836760743 | 3.5255 | 4.56 | 3.219 | 12487 | 3.85763889 | DE |
| 52 | 0.622 | 19.0856090825 | 3.259 | 4.56 | 2.703 | 18559 | 3.42024238 | DE |
| 156 | -1.29 | -24.9468187971 | 5.171 | 5.7 | 2.703 | 23262 | 4.21809365 | DE |
| 260 | 0.821 | 26.8300653595 | 3.06 | 5.7 | 2.091 | 42011 | 3.92129954 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729266900 | 4.2445 | 0.3 | 7.63 | 3.9555 | 4.246 | 3.9555 | 81360 |
| 1729180500 | 3.9435 | -0.11 | -2.75 | 4.3 | 4.3 | 3.84 | 71242 |
| 1729094100 | 4.055 | 0.01 | 0.23 | 4.046 | 4.15 | 4.0199999 | 66576 |
| 1729007700 | 4.0455 | 0.02 | 0.55 | 4.099 | 4.099 | 4.0455 | 21558 |
| 1728921300 | 4.0235 | 0.02 | 0.51 | 4 | 4.0235 | 4 | 8391 |
| 1728662100 | 4.003 | -0.04 | -1.06 | 4.04 | 4.04 | 4 | 10460 |
| 1728575700 | 4.046 | -0.03 | -0.69 | 4.081 | 4.092 | 4.0439999 | 18440 |
| 1728489300 | 4.074 | 0.09 | 2.26 | 4.0199999 | 4.074 | 4.0075 | 17939 |
| 1728402900 | 3.984 | 0 | 0.06 | 3.979 | 3.991 | 3.979 | 7333 |
| 1728316500 | 3.9815 | 0.01 | 0.18 | 3.9755 | 3.9815 | 3.9755 | 218 |
| 1728057300 | 3.9745 | 0.03 | 0.88 | 3.951 | 3.9765 | 3.951 | 3980 |
| 1727970900 | 3.94 | -0.01 | -0.24 | 3.955 | 3.9565 | 3.94 | 6555 |
| 1727884500 | 3.9495 | -0.03 | -0.72 | 3.9205 | 3.9495 | 3.9205 | 2375 |
| 1727798100 | 3.978 | 0.06 | 1.48 | 3.946 | 3.978 | 3.946 | 1836 |
| 1727711700 | 3.92 | 0 | 0.03 | 3.954 | 3.954 | 3.919 | 10970 |
| 1727452500 | 3.919 | -0.04 | -1.04 | 3.9385 | 3.946 | 3.919 | 3029 |
| 1727366100 | 3.96 | 0.01 | 0.37 | 3.953 | 3.96 | 3.938 | 20204 |
| 1727279700 | 3.9455 | 0.07 | 1.79 | 3.9155 | 3.9455 | 3.915 | 2098 |
| 1727193300 | 3.876 | 0.02 | 0.47 | 3.882 | 3.8875 | 3.876 | 6156 |
| 1727106900 | 3.858 | 0.07 | 1.93 | 3.8235 | 3.8645 | 3.8235 | 14199 |
| 1726847700 | 3.785 | -0.03 | -0.68 | 3.7985 | 3.808 | 3.785 | 1986 |
| 1726761300 | 3.811 | 0.03 | 0.81 | 3.7645 | 3.817 | 3.7645 | 10970 |
| 1726674900 | 3.7805 | -0.01 | -0.29 | 3.774 | 3.7805 | 3.774 | 402 |
| 1726588500 | 3.7915 | -0 | -0.05 | 3.7855 | 3.805 | 3.7725 | 6355 |
| 1726502100 | 3.7935 | 0 | 0.11 | 3.7965 | 3.8335 | 3.7885 | 4920 |
| 1726242900 | 3.7895 | -0 | -0.09 | 3.788 | 3.803 | 3.784 | 514 |
| 1726156500 | 3.793 | 0.02 | 0.45 | 3.821 | 3.821 | 3.793 | 3108 |
| 1726070100 | 3.776 | -0.03 | -0.71 | 3.7725 | 3.799 | 3.7725 | 2557 |
| 1725983700 | 3.803 | -0.06 | -1.66 | 3.863 | 3.863 | 3.803 | 10201 |
| 1725897300 | 3.867 | 0.01 | 0.21 | 3.858 | 3.868 | 3.8535 | 1043 |
| 1725638100 | 3.859 | -0.07 | -1.72 | 3.894 | 3.894 | 3.859 | 4284 |
| 1725551700 | 3.9265 | -0.03 | -0.85 | 3.953 | 3.9545 | 3.9265 | 8748 |
| 1725465300 | 3.96 | -0.02 | -0.43 | 3.951 | 3.9605 | 3.9305 | 20737 |
| 1725378900 | 3.977 | -0.01 | -0.30 | 3.9835 | 4.014 | 3.977 | 11432 |
| 1725292500 | 3.989 | -0.01 | -0.29 | 3.9535 | 3.989 | 3.9535 | 6901 |
| 1725033300 | 4.0005 | 0.02 | 0.44 | 3.9715 | 4.0039999 | 3.931 | 16136 |
| 1724946900 | 3.983 | 0.19 | 5.05 | 3.7855 | 4.105 | 3.773 | 81566 |
| 1724860500 | 3.7915 | 0.02 | 0.56 | 3.7675 | 3.7965 | 3.7675 | 8171 |
| 1724774100 | 3.7705 | 0.03 | 0.82 | 3.765 | 3.801 | 3.765 | 4808 |
| 1724687700 | 3.74 | -0.02 | -0.53 | 3.73 | 3.753 | 3.73 | 5879 |
| 1724428500 | 3.76 | 0.03 | 0.83 | 3.75 | 3.76 | 3.74 | 24215 |
| 1724342100 | 3.729 | 0.02 | 0.40 | 3.697 | 3.729 | 3.697 | 2085 |
| 1724255700 | 3.714 | -0.04 | -0.96 | 3.744 | 3.744 | 3.714 | 1929 |
