NWTN Inc【NWTN】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

NWTN Inc (NWTN)

0.389

0.018

(4.85%)

마감 12 4월 5:00AM

0.3951

0.0061

(1.57%)

시간외 거래: 8:57AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0651	19.7272727273	0.33	0.61095	0.3219	4595992	0.40123619	CS
4	-0.0131	-3.20921117099	0.4082	0.61095	0.2964	1468029	0.42146826	CS
12	-0.2849	-41.8970588235	0.68	0.766304	0.2964	528671	0.42648229	CS
26	-0.2889	-42.2368421053	0.684	1.77	0.2964	458557	0.69430548	CS
52	-6.6249	-94.3717948718	7.02	7.5	0.2964	265827	0.90774688	CS
156	-5.4149	-93.1996557659	5.81	13.5	0.2964	168187	3.34609433	CS
260	-5.4149	-93.1996557659	5.81	13.5	0.2964	168187	3.34609433	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744410900	0.389	0.018	4.85	0.38	0.39	0.366	108317
1744324500	0.371	-0.0189	-4.85	0.3665	0.39	0.3665	45479
1744238100	0.3899	0.0254	6.97	0.36	0.39	0.3585999	132754
1744151700	0.3645	-0.0254	-6.51	0.3478	0.38	0.3219	240799
1744065300	0.3899	-0.0123	-3.06	0.3478	0.39	0.3258	841062
1743806100	0.4022	0.0752	23.00	0.33	0.61095	0.350395	21745090
1743719700	0.327	-0.005	-1.51	0.332	0.385	0.321	44747
1743633300	0.332	-0.001	-0.30	0.3168	0.388967	0.3168	49208
1743546900	0.333	0.0153	4.82	0.32	0.349	0.3177	52833
1743460500	0.3177	-0.0808	-20.28	0.3982	0.4169	0.2964	113095
1743201300	0.3985	-0.0166	-4.00	0.4151	0.4151	0.35	103292
1743114900	0.4151	-0.0239	-5.44	0.4128	0.44	0.4	45640
1743028500	0.439	0.0248	5.99	0.4099999	0.439	0.401	28216
1742942100	0.4142	-0.0068	-1.62	0.42	0.4455	0.410001	29692
1742855700	0.421	-0.009	-2.09	0.432	0.456	0.4	77082
1742596500	0.43	0.006	1.42	0.421865	0.4868	0.42	51067
1742510100	0.424	-0.0138	-3.15	0.449	0.45	0.4001	76068
1742423700	0.4378	-0.0317	-6.75	0.4378	0.4579	0.4378	97800
1742337300	0.4695	-0.0092	-1.92	0.45	0.487	0.4308	182200
1742250900	0.4787	-0.0523	-9.85	0.5699	0.5699999	0.4568	2108095
1741991700	0.531	0.1208	29.45	0.4082	0.55	0.3469	3266303
1741905300	0.4102	-0.0179	-4.18	0.43	0.43	0.393	6467
1741818900	0.4281	-0.0519	-10.81	0.470914	0.470914	0.42	17269
1741732500	0.48	-0.012	-2.44	0.49	0.49	0.45	29465
1741646100	0.492	-0.057	-10.38	0.527	0.548	0.382	18220
1741390500	0.549	0.0189	3.57	0.53	0.55	0.5	21182
1741304100	0.5301	-0.0174	-3.18	0.5301	0.5301	0.5	22284
1741217700	0.5475	0.0491	9.85	0.48	0.548	0.47	42341
1741131300	0.4984	-0.0043	-0.86	0.4999	0.509618	0.48	14490
1741044900	0.5027	-0.0621	-11.00	0.519701	0.5775	0.461901	16290
1740785700	0.5648	-0.0702	-11.06	0.591	0.6432	0.46	43594
1740699300	0.635	0.0284	4.68	0.61	0.672505	0.61	19470
1740612900	0.6066	-0.0811	-11.79	0.699	0.75	0.6	38750
1740526500	0.6877	-0.0033	-0.48	0.6909999	0.73	0.6427	16565
1740440100	0.6909999	0.0558999	8.80	0.6899999	0.7	0.6042999	45494
1740180900	0.6351	-0.0638	-9.13	0.6666	0.6899999	0.613	12264
1740094500	0.6989	0.0089001	1.29	0.6503	0.6997989	0.65	8677
1740008100	0.6899999	0.0799999	13.11	0.64	0.7	0.64	28799
1739921700	0.61	0.028	4.81	0.5925	0.6899999	0.5925	20601
1739576100	0.582	-0.018	-3.00	0.6	0.61	0.58	15990
1739489700	0.6	0.0003	0.05	0.6	0.61	0.595	2634
1739403300	0.5997	-0.0073	-1.20	0.59999	0.607	0.589999	4405
1739316900	0.607	-0.003	-0.49	0.61	0.61	0.58	3932
1739230500	0.61	-0.0006	-0.10	0.59	0.615	0.56	11917
1738971300	0.6106	-0.0354	-5.48	0.6039	0.6106	0.6039	3417
1738884900	0.646	-0.004	-0.62	0.66	0.6846	0.5651	30580
1738798500	0.65	0	0.00	0.7	0.7	0.65	18216
1738712100	0.65	0	0.00	0.64	0.65	0.5768	20728
1738625700	0.65	0.0198	3.14	0.64	0.7	0.6046	20249
1738366500	0.6302	-0.028	-4.25	0.68	0.68	0.62	2681
1738280100	0.6582	0.0038	0.58	0.6494	0.6582	0.6205	8374
1738193700	0.6544	0.0149	2.33	0.71	0.7499	0.63	60783
1738107300	0.6395	-0.0512	-7.41	0.704	0.75	0.6203	38196
1738020900	0.6907	-0.0307	-4.26	0.73	0.73	0.67	15475
1737761700	0.7214	-0.0131	-1.78	0.7557	0.766304	0.67	14165
1737675300	0.7345	0	0.00	0.7345	0.7345	0.7345	0
1737588900	0.7345	0.0304001	4.32	0.721	0.765	0.704	42884
1737502500	0.7040999	0.0340999	5.09	0.68	0.718	0.67	22809
1737156900	0.67	-0.0065	-0.96	0.68	0.7499	0.65	9496
1737070500	0.6765	-0.0655	-8.83	0.65	0.75	0.65	10039
1736984100	0.742	0.042	6.00	0.7301	0.7656539	0.712	11584
1736897700	0.7	-0.102	-12.72	0.781	0.84059	0.6803	58270
1736811300	0.802	0.0258	3.32	0.7945	1.0099	0.78	23958

Telecom Italia SPA AZ Di... (PK)

City Lodge Hotels (PK)

iShares iBonds Dec 2030 ...

RSE Archive (GM)

Laboratorio Reig Jofre

Aquarius Engines A M (CE)

Tsaker Chemical (PK)

Lg Xagz Usd Acc

So_stoxx50_mf60

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관