Nexans【NEX】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Nexans (NEX)

92.20

-1.95

( -2.07% )

업데이트: 22:49:47

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.8	-2.94736842105	95	97.1	90.8	134965	94.50454746	DE
4	-11.5	-11.0896817743	103.7	105.5	90.6	163839	95.95458695	DE
12	-27.2	-22.7805695142	119.4	120.9	90.6	156059	104.25324382	DE
26	-15.3	-14.2325581395	107.5	147	90.6	146487	115.50670331	DE
52	8.45	10.0895522388	83.75	147	82.3	125794	109.99862883	DE
156	10.8	13.2678132678	81.4	147	62.5	99659	94.06197248	DE
260	48.03	108.738963097	44.17	147	21.55	90023	81.81055323	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738344600	94.15	-0.8	-0.84	95	95.35	93.7	125118
1738258200	94.95	0	0.00	95.2	97.1	94.65	95898
1738171800	94.95	1.2	1.28	95.35	96.1	93.8	127061
1738085400	93.75	-1	-1.06	94.85	96.65	93.7	135159
1737999000	94.75	-1.95	-2.02	95	96.3	92.6	191591
1737739800	96.7	-0.7	-0.72	97.95	99.25	96.7	115884
1737653400	97.4	0.05	0.05	97	97.8	96.5	119546
1737567000	97.35	0.75	0.78	97	99.5	96.35	200831
1737480600	96.6	-0.25	-0.26	95.6	96.6	93.7	157691
1737394200	96.85	0.6	0.62	96.15	97	95.35	104267
1737135000	96.25	2.35	2.50	94	96.25	94	136707
1737048600	93.9	-0.6	-0.63	94.9	95.65	93.45	109286
1736962200	94.5	3.7	4.07	91.1	95.5	91.1	208570
1736875800	90.8	-0.9	-0.98	94	94.5	90.6	179631
1736789400	91.7	-0.4	-0.43	91.2	92.3	90.8	219108
1736530200	92.1	-9.4	-9.26	100.6	101.2	91.9	352152
1736443800	101.5	2.7	2.73	98.9	102.2	98.7	138930
1736357400	98.8	-4.7	-4.54	103.4	104.1	98.1	237468
1736271000	103.5	-0.4	-0.38	104.2	104.7	102.7	175545
1736184600	103.9	-0.2	-0.19	103.7	105.5	102.2	183327
1735925400	104.1	-0.2	-0.19	104.5	105	103.5	101954
1735839000	104.3	0.1	0.10	104.1	105	103.6	203882
1735666200	104.2	1.1	1.07	102.8	104.5	102.8	27379
1735579800	103.1	-2	-1.90	104.8	104.8	102.9	106231
1735320600	105.1	1.6	1.55	103.9	105.1	103.6	60462
1735061400	103.5	-0.5	-0.48	104.2	104.5	103.4	20336
1734975000	104	0	0.00	103.5	104.2	102.9	91262
1734715800	104	-0.2	-0.19	103.8	104.5	102.2	253312
1734629400	104.2	-1.7	-1.61	103.3	105.7	102.7	144223
1734543000	105.9	0.9	0.86	104.9	106.9	104.8	122576
1734456600	105	-0.9	-0.85	105.8	107.3	105	164397
1734370200	105.9	-0.1	-0.09	105.9	106.6	105.2	172293
1734111000	106	-0.8	-0.75	107	108.1	106	119740
1734024600	106.8	-4.1	-3.70	110.6	111.3	106.8	146036
1733938200	110.9	-0.4	-0.36	111	112.2	109.2	121074
1733851800	111.3	1.3	1.18	109.9	111.9	109.9	157632
1733765400	110	-1.5	-1.35	111.9	111.9	109.3	126868
1733506200	111.5	2.1	1.92	109.2	111.5	109	183145
1733419800	109.4	0.3	0.27	108.9	111.3	108.4	127339
1733333400	109.1	2.7	2.54	106.4	109.7	106.4	191099
1733247000	106.4	-0.1	-0.09	107.2	107.9	105	179191
1733160600	106.5	-0.9	-0.84	106.1	107.9	105.5	148596
1732901400	107.4	-0.6	-0.56	108	108.4	106.4	150556
1732815000	108	0.6	0.56	107.4	109.2	106.9	142050
1732728600	107.4	0.2	0.19	106.1	108.3	106.1	120055
1732642200	107.2	0.8	0.75	105.6	108.8	104.5	188183
1732555800	106.4	0.7	0.66	106.2	107.4	104.3	254606
1732296600	105.7	-3.3	-3.03	103.4	106.8	102.9	267260
1732210200	109	-1	-0.91	109.3	110	108.1	95341
1732123800	110	0	0.00	111.5	112.3	109.3	121503
1732037400	110	-2.3	-2.05	112.2	113	108.5	138748
1731951000	112.3	0.4	0.36	111.3	112.6	110.5	116485
1731691800	111.9	-5.3	-4.52	113.9	114.9	111.9	251013
1731605400	117.2	3.2	2.81	119.9	120.2	116.2	152473
1731519000	114	0	0.00	114	114	114	0
1731432600	114	-6.9	-5.71	119	119.1	113.7	248146
1731346200	120.9	1.9	1.60	119.4	120.9	117.6	244783
1731087000	119	-0.9	-0.75	122	122.3	118.3	181804
1731000600	119.9	-5.8	-4.61	116.8	122.9	115.6	324656
1730914200	125.7	-6.2	-4.70	132	132.3	125.4	150610
1730827800	131.9	1.3	1.00	130.6	132.6	129.19999	88774
1730741400	130.6	0.2	0.15	130	131.5	128.69999	84450

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관