Hot Features
프리미엄
Nikola Corporation (NKLA)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1095 | 8.89954486346 | 1.2304 | 1.34 | 1.07 | 9267998 | 1.17774337 | CS |
| 4 | 0.1699 | 14.5213675214 | 1.17 | 1.77 | 1.07 | 14679229 | 1.3133645 | CS |
| 12 | -2.8301 | -67.8681055156 | 4.17 | 5.54 | 1.07 | 10534610 | 1.81914534 | CS |
| 26 | -8.6501 | -86.5875875876 | 9.99 | 10.23 | 1.07 | 6249151 | 2.93142584 | CS |
| 52 | -17.5541 | -92.908330687 | 18.894 | 34.5 | 1.07 | 42501095 | 18.80296509 | CS |
| 156 | -295.6601 | -99.5488552189 | 297 | 356.1 | 1.07 | 38993051 | 47.02181101 | CS |
| 260 | -1123.6601 | -99.8808977778 | 1125 | 2814.75 | 1.07 | 31440391 | 184.45688739 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.34 | 0.13 | 10.74 | 1.24 | 1.4 | 1.22 | 24177282 |
| 1737070500 | 1.21 | -0.02 | -1.63 | 1.24 | 1.28 | 1.195 | 6438430 |
| 1736984100 | 1.23 | 0.11 | 9.82 | 1.17 | 1.3 | 1.135 | 11469477 |
| 1736897700 | 1.12 | -0.02 | -1.75 | 1.18 | 1.2182 | 1.09 | 7162260 |
| 1736811300 | 1.1399999 | -0.04 | -3.39 | 1.15 | 1.16 | 1.07 | 11036583 |
| 1736552100 | 1.18 | -0.04 | -3.28 | 1.2304 | 1.29 | 1.17 | 10233241 |
| 1736379300 | 1.22 | -0.2 | -14.08 | 1.3899999 | 1.3899999 | 1.21 | 15315350 |
| 1736292900 | 1.42 | -0.18 | -10.97 | 1.6 | 1.685 | 1.41 | 16116902 |
| 1736206500 | 1.595 | -0.01 | -0.31 | 1.77 | 1.77 | 1.53 | 25722632 |
| 1735947300 | 1.6 | 0.31 | 24.03 | 1.33 | 1.67 | 1.25 | 40612472 |
| 1735860900 | 1.29 | 0.1 | 8.40 | 1.225 | 1.3899999 | 1.22 | 22652127 |
| 1735688100 | 1.19 | 0.08 | 7.21 | 1.1299999 | 1.435 | 1.11 | 27337649 |
| 1735601700 | 1.11 | -0.04 | -3.48 | 1.1399999 | 1.1498 | 1.08 | 7066623 |
| 1735342500 | 1.15 | 0.01 | 0.88 | 1.12 | 1.2197 | 1.08 | 9957386 |
| 1735256100 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.155 | 1.09 | 14635526 |
| 1735077840 | 1.15 | -0.01 | -0.86 | 1.15 | 1.18 | 1.12 | 2701914 |
| 1734996900 | 1.16 | -0.02 | -1.69 | 1.18 | 1.2 | 1.12 | 6638869 |
| 1734737700 | 1.18 | 0.01 | 0.85 | 1.17 | 1.22 | 1.12 | 14449460 |
| 1734651300 | 1.17 | -0.08 | -6.40 | 1.31 | 1.3185 | 1.16 | 9814691 |
| 1734564900 | 1.25 | 0.04 | 3.31 | 1.205 | 1.545 | 1.19 | 20421715 |
| 1734478500 | 1.21 | 0.03 | 2.54 | 1.17 | 1.27 | 1.15 | 6940149 |
| 1734392100 | 1.18 | -0.25 | -17.48 | 1.36 | 1.36 | 1.16 | 16985594 |
| 1734132900 | 1.43 | -0.14 | -8.92 | 1.51 | 1.58 | 1.42 | 15621106 |
| 1734046500 | 1.57 | -0.02 | -1.26 | 1.595 | 1.75 | 1.32 | 17385266 |
| 1733960100 | 1.59 | 0.02 | 1.27 | 1.56 | 1.6399999 | 1.5 | 4461058 |
| 1733873700 | 1.57 | 0.06 | 3.97 | 1.535 | 1.6294 | 1.46 | 7814768 |
| 1733787300 | 1.51 | -0.1 | -6.21 | 1.46 | 1.6162 | 1.455 | 16230158 |
| 1733528100 | 1.61 | -0.04 | -2.42 | 1.71 | 1.8 | 1.6 | 12652376 |
| 1733441700 | 1.65 | -0.11 | -6.25 | 1.82 | 1.94 | 1.65 | 9225733 |
| 1733355300 | 1.76 | 0.09 | 5.39 | 1.69 | 1.76 | 1.65 | 6729215 |
| 1733268900 | 1.67 | -0.17 | -9.24 | 1.7988 | 1.7988 | 1.6399999 | 12832688 |
| 1733182500 | 1.84 | -0.17 | -8.46 | 2 | 2.035 | 1.81 | 11617689 |
| 1732917840 | 2.0099999 | 0.05 | 2.55 | 1.97 | 2.02 | 1.9256 | 5059278 |
| 1732750500 | 1.96 | 0.01 | 0.51 | 1.96 | 2.0299999 | 1.89 | 5831605 |
| 1732664100 | 1.95 | -0.15 | -7.14 | 2.09 | 2.09 | 1.91 | 9925736 |
| 1732577700 | 2.1 | 0.08 | 3.96 | 2.0299999 | 2.235 | 1.96 | 10994242 |
| 1732318500 | 2.02 | -0.01 | -0.49 | 2.0415 | 2.0693 | 1.95 | 5618704 |
| 1732232100 | 2.0299999 | 0.12 | 6.28 | 1.92 | 2.04 | 1.83 | 6248393 |
| 1732145700 | 1.91 | -0.03 | -1.55 | 1.92 | 2.07 | 1.875 | 5309174 |
| 1732059300 | 1.94 | -0.08 | -3.96 | 2 | 2.08 | 1.9 | 5852327 |
| 1731972900 | 2.02 | -0.32 | -13.68 | 2.32 | 2.32 | 1.92 | 13228938 |
| 1731713700 | 2.34 | -0.07 | -2.90 | 2.5299999 | 2.57 | 2.32 | 8504675 |
| 1731627300 | 2.41 | -0.71 | -22.76 | 3.12 | 3.13 | 2.16 | 19395334 |
| 1731540900 | 3.12 | 0.01 | 0.32 | 3.12 | 3.2599999 | 3.09 | 2865108 |
| 1731454500 | 3.11 | -0.14 | -4.31 | 3.23 | 3.2369 | 3.0299999 | 2511611 |
| 1731368100 | 3.25 | 0.23 | 7.62 | 3.06 | 3.35 | 2.96 | 4604414 |
| 1731108900 | 3.02 | -0.06 | -1.95 | 3.14 | 3.14 | 2.98 | 2890000 |
| 1731022500 | 3.08 | -0.04 | -1.28 | 3.34 | 3.35 | 3.07 | 3650633 |
| 1730936100 | 3.12 | -0.09 | -2.80 | 3.185 | 3.25 | 2.91 | 4725217 |
| 1730849700 | 3.21 | -0.08 | -2.43 | 3.29 | 3.35 | 3.19 | 3753135 |
| 1730763300 | 3.29 | -0.47 | -12.38 | 3.75 | 3.7462 | 3.24 | 9776121 |
| 1730500500 | 3.755 | -0.18 | -4.45 | 3.94 | 3.94 | 3.75 | 4640420 |
| 1730414100 | 3.93 | -0.3 | -7.09 | 4.16 | 4.2184 | 3.8 | 6396606 |
| 1730327700 | 4.23 | -0.15 | -3.42 | 4.42 | 4.43 | 4.165 | 5270346 |
| 1730241300 | 4.38 | -0.93 | -17.51 | 5.35 | 5.54 | 4.26 | 10333336 |
| 1730154900 | 5.3099999 | 0.89 | 20.14 | 4.5 | 5.49 | 4.425 | 10625774 |
| 1729895700 | 4.42 | 0.2 | 4.74 | 4.17 | 4.5 | 4.17 | 3647920 |
| 1729809300 | 4.22 | 0.25 | 6.30 | 4.0199999 | 4.29 | 4.0199999 | 2570157 |
| 1729722900 | 3.97 | -0.3 | -7.03 | 4.19 | 4.2 | 3.915 | 3356659 |
| 1729636500 | 4.2699999 | 0.23 | 5.69 | 4.0881 | 4.36 | 4.0506 | 4851625 |
| 1729550100 | 4.04 | 0.22 | 5.76 | 3.81 | 4.059 | 3.8 | 4097860 |
| 1729290900 | 3.82 | -0.02 | -0.52 | 3.89 | 3.89 | 3.72 | 3797828 |
