NXU Inc【NXU】시계열 데이터 | ADVFN

다우존스 지수

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

등록

NXU Inc (NXU)

0.2234

-0.0066

(-2.87%)

마감 26 9월 5:00AM

0.24

0.0166

(7.43%)

시간외 거래: 8:50AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0205	-7.86948176583	0.2605	0.2605	0.2221	190877	0.24015356	CS
4	-0.0933	-27.9927992799	0.3333	0.339	0.2089	197013	0.25652657	CS
12	-0.125	-34.2465753425	0.365	0.47	0.2089	247421	0.34805521	CS
26	-0.46	-65.7142857143	0.7	0.7459	0.2089	467404	0.46773063	CS
52	-27.51	-99.1351351351	27.75	31.5	0.2089	14373663	4.22253531	CS
156	-115.29	-99.7922617502	115.53	129	0.2089	10824772	5.61755915	CS
260	-115.29	-99.7922617502	115.53	129	0.2089	10824772	5.61755915	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1727303700	0.2234	-0.0066	-2.87	0.23	0.2399	0.22	202363
1727217300	0.23	-0.0003	-0.13	0.2303	0.2358	0.226	104477
1727130900	0.2303	-0.0177	-7.14	0.248	0.248	0.2221	172922
1726871700	0.248	0.0049	2.02	0.24	0.254	0.24	158746
1726785300	0.2431	0.0001	0.04	0.25	0.26	0.24	439762
1726698900	0.243	-0.0154	-5.96	0.2605	0.2605	0.2427	78478
1726612500	0.2584	-0.0006	-0.23	0.2693	0.2713999	0.2566	102402
1726526100	0.259	0.0015	0.58	0.266	0.266	0.2503	53441
1726266900	0.2575	-0.0101	-3.77	0.2676	0.2676	0.2544	100797
1726180500	0.2676	0.0365	15.79	0.2371	0.299	0.2332	709922
1726094100	0.2311	0.007	3.12	0.233	0.2337	0.2245	185625
1726007700	0.2241	-0.0095	-4.07	0.2383	0.2383	0.2089	281433
1725921300	0.2336	-0.0305	-11.55	0.2652	0.2683	0.2321	329287
1725662100	0.2641	-0.0152	-5.44	0.29	0.29	0.2621	226252
1725575700	0.2793	-0.0003	-0.11	0.2796	0.2906	0.2751	128743
1725489300	0.2796	-0.009	-3.12	0.2829	0.2878	0.2619	158525
1725402900	0.2886	-0.0138	-4.56	0.3113	0.3113	0.28	219898
1725057300	0.3024	0.0018	0.60	0.312	0.3124	0.3011	57982
1724970900	0.3006	-0.0028	-0.92	0.3155	0.3249	0.3001	97247
1724884500	0.3034	-0.0181	-5.63	0.3333	0.339	0.3011	137306
1724798100	0.3215	-0.0192	-5.64	0.341	0.3474999	0.32	102333
1724711700	0.3407	-0.0025	-0.73	0.3464999	0.3583	0.3325	114128
1724452500	0.3432	0.0035	1.03	0.34	0.3587	0.34	260763
1724366100	0.3397	0.0084	2.54	0.338	0.3444	0.325195	174482
1724279700	0.3313	0.0091	2.82	0.32	0.3346	0.32	149692
1724193300	0.3222	-0.0061	-1.86	0.3201	0.3474	0.3201	119464
1724106900	0.3283	0.0029	0.89	0.33	0.3345	0.3163	76042
1723847700	0.3254	-0.013	-3.84	0.34	0.34	0.325	210797
1723761300	0.3384	-0.0015	-0.44	0.3309	0.34	0.3231	98243
1723674900	0.3399	0.0001	0.03	0.3362	0.34	0.3144	84876
1723588500	0.3398	0.0102	3.09	0.33	0.34	0.3297	95229
1723502100	0.3296	0.0126	3.97	0.31	0.3296	0.31	116817
1723242900	0.317	-0.003	-0.94	0.32	0.3289	0.305	113850
1723156500	0.32	-0.0228	-6.65	0.35	0.3515	0.3115	242418
1723070100	0.3428	-0.0162	-4.51	0.3482	0.3598	0.3345	93981
1722983700	0.359	0.0187	5.50	0.3536	0.3609	0.3346	247051
1722897300	0.3403	-0.0305	-8.23	0.369	0.37	0.3401	175363
1722638100	0.3708	-0.0082	-2.16	0.391	0.391	0.3688	86059
1722551700	0.379	-0.0108	-2.77	0.3898	0.3898	0.368163	62484
1722465300	0.3898	0.0048	1.25	0.3822	0.3988	0.3822	69112
1722378900	0.385	-0.0088	-2.23	0.391	0.3997	0.3803	139742
1722292500	0.3938	-0.0042	-1.06	0.3936	0.3996	0.3909	30473
1722033300	0.398	0.012	3.11	0.395	0.4024	0.3864	129674
1721946900	0.386	0.016	4.32	0.387	0.4001	0.3701	199711
1721860500	0.37	-0.0162	-4.19	0.3936	0.3956	0.3615	123146
1721774100	0.3862	-0.0234	-5.71	0.4	0.4099999	0.3801	253183
1721687700	0.4096	0.0019	0.47	0.423	0.423	0.4019	88249
1721428500	0.4077	-0.018	-4.23	0.43	0.43	0.4021	103472
1721342100	0.4257	0.0052	1.24	0.4204	0.427	0.4121	62986
1721255700	0.4205	-0.0249	-5.59	0.4453	0.45	0.4126	207622
1721169300	0.4454	-0.0162	-3.51	0.4578	0.458514	0.434	153745
1721082900	0.4616	0.0128	2.85	0.4629	0.4629	0.44	319627
1720823700	0.4488	0.0302	7.21	0.4185	0.47	0.4101	623054
1720737300	0.4186	-0.0134	-3.10	0.43	0.43	0.4081	168470
1720650900	0.432	0.042	10.77	0.3893	0.4338	0.3889	446651
1720564500	0.39	0.0085	2.23	0.376	0.39	0.376	279712
1720478100	0.3815	0.0165	4.52	0.36	0.385	0.36	227946
1720218900	0.365	-0.015	-3.95	0.3766	0.4074999	0.364	1224944
1720040640	0.38	0.0239	6.71	0.365	0.47	0.3647	3131604
1719959700	0.3561	-0.0054	-1.49	0.3648	0.3649	0.3511	200926
1719873300	0.3615	-0.010869	-2.92	0.3802	0.3803	0.3547	182974
1719614100	0.372369	0	0.00	0.372369	0.372369	0.372369	0
1719527700	0.372369	-0.014631	-3.78	0.3892	0.3913	0.367	134995
1719441300	0.387	-0.0174	-4.30	0.3923	0.4045	0.3679	117901

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관