Hot Features
프리미엄
Ninepoint Energy Fund (NNRG)
NEO
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.87 | -3.69054667456 | 50.67 | 51.2 | 47.88 | 26485 | 48.69965634 | CS |
| 4 | -1.28 | -2.55591054313 | 50.08 | 52.5 | 47.88 | 19666 | 50.05407354 | CS |
| 12 | -0.78 | -1.57321500605 | 49.58 | 52.5 | 45.42 | 23590 | 49.2315155 | CS |
| 26 | -3.95 | -7.48815165877 | 52.75 | 54.88 | 44.88 | 24068 | 49.05718135 | CS |
| 52 | 4.52 | 10.2077687444 | 44.28 | 55.88 | 42.01 | 25990 | 50.33953959 | CS |
| 156 | 11.73 | 31.6428378743 | 37.07 | 58.34 | 35.05 | 46374 | 45.68490046 | CS |
| 260 | 28.47 | 140.039350713 | 20.33 | 58.34 | 17.9 | 50924 | 41.03281292 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 48.87 | 0.51 | 1.05 | 48.01 | 48.9 | 48.01 | 12831 |
| 1738101600 | 48.36 | -0.2 | -0.41 | 48.62 | 48.62 | 47.88 | 79535 |
| 1738015200 | 48.56 | -1.07 | -2.16 | 49.13 | 49.13 | 48.45 | 17974 |
| 1737756000 | 49.63 | -0.47 | -0.94 | 49.94 | 50 | 49.59 | 7636 |
| 1737669600 | 50.1 | -0.56 | -1.11 | 50.67 | 51.2 | 49.98 | 14450 |
| 1737583200 | 50.66 | 0.15 | 0.30 | 50.64 | 51.07 | 50.43 | 15331 |
| 1737496800 | 50.51 | -0.76 | -1.48 | 50.3 | 50.67 | 49.77 | 32605 |
| 1737410400 | 51.27 | 0.91 | 1.81 | 49.75 | 51.31 | 49.75 | 16688 |
| 1737151200 | 50.36 | 0.33 | 0.66 | 49.9 | 50.36 | 49.86 | 15336 |
| 1737064800 | 50.03 | -0.96 | -1.88 | 50.94 | 51 | 49.97 | 27716 |
| 1736978400 | 50.99 | 0.24 | 0.47 | 50.9 | 51.2 | 50.9 | 23317 |
| 1736892000 | 50.75 | 0.13 | 0.26 | 50.45 | 50.85 | 50.37 | 13386 |
| 1736805600 | 50.62 | -0.97 | -1.88 | 51.91 | 52.09 | 50.62 | 20343 |
| 1736546400 | 51.59 | 0.2 | 0.39 | 52.07 | 52.5 | 51.59 | 16500 |
| 1736460000 | 51.39 | 0.19 | 0.37 | 51.2 | 51.41 | 51.2 | 7982 |
| 1736373600 | 51.2 | -0.02 | -0.04 | 51.21 | 51.43 | 50.94 | 10505 |
| 1736287200 | 51.22 | 0.55 | 1.09 | 50.97 | 51.57 | 50.97 | 9619 |
| 1736200800 | 50.67 | 0.24 | 0.48 | 50.92 | 51.6 | 50.65 | 21355 |
| 1735941600 | 50.43 | -0.17 | -0.34 | 50.69 | 50.69 | 50.36 | 3906 |
| 1735855200 | 50.6 | 1.05 | 2.12 | 50.08 | 50.75 | 50.08 | 26299 |
| 1735682400 | 49.55 | 0.87 | 1.79 | 48.85 | 49.55 | 48.85 | 11630 |
| 1735596000 | 48.68 | 0.77 | 1.61 | 47.9 | 49 | 47.9 | 20458 |
| 1735336800 | 47.91 | 0.03 | 0.06 | 47.87 | 48.24 | 47.8 | 33120 |
| 1735066800 | 47.88 | 0.76 | 1.61 | 47.1 | 48.05 | 47.1 | 6089 |
| 1734991200 | 47.12 | 1.24 | 2.70 | 45.79 | 47.15 | 45.79 | 12619 |
| 1734732000 | 45.88 | 0.23 | 0.50 | 45.49 | 46.31 | 45.49 | 13005 |
| 1734645600 | 45.65 | -0.22 | -0.48 | 46.07 | 46.45 | 45.42 | 52429 |
| 1734559200 | 45.87 | -1.06 | -2.26 | 46.95 | 47.02 | 45.81 | 17124 |
| 1734472800 | 46.93 | -0.34 | -0.72 | 46.77 | 47.01 | 46.23 | 86861 |
| 1734386400 | 47.27 | -0.87 | -1.81 | 47.78 | 47.81 | 47.16 | 10436 |
| 1734127200 | 48.14 | -0.31 | -0.64 | 48.38 | 48.38 | 47.9 | 11866 |
| 1734040800 | 48.45 | -0.25 | -0.51 | 48.58 | 48.62 | 48.04 | 34712 |
| 1733954400 | 48.7 | 0.85 | 1.78 | 48.09 | 48.71 | 47.91 | 37517 |
| 1733868000 | 47.85 | -0.3 | -0.62 | 48.22 | 48.37 | 47.85 | 13422 |
| 1733781600 | 48.15 | 0.03 | 0.06 | 48.75 | 48.8 | 48.15 | 61993 |
| 1733522400 | 48.12 | -0.97 | -1.98 | 49.03 | 49.03 | 47.88 | 38590 |
| 1733436180 | 49.09 | 0.27 | 0.55 | 48.93 | 49.36 | 48.93 | 5373 |
| 1733349600 | 48.82 | -0.96 | -1.93 | 49.82 | 49.82 | 48.62 | 20477 |
| 1733263200 | 49.78 | 0.18 | 0.36 | 49.77 | 49.78 | 49.36 | 9207 |
| 1733176800 | 49.6 | -0.32 | -0.64 | 49.8 | 49.94 | 49.16 | 13587 |
| 1732917600 | 49.92 | 0.18 | 0.36 | 49.77 | 50.02 | 49.74 | 80553 |
| 1732831200 | 49.74 | 0.22 | 0.44 | 49.41 | 49.89 | 49.41 | 5695 |
| 1732744800 | 49.52 | -0.08 | -0.16 | 49.61 | 50.03 | 49.34 | 13945 |
| 1732658400 | 49.6 | -0.92 | -1.82 | 50.49 | 50.49 | 49.37 | 16191 |
| 1732572000 | 50.52 | -1 | -1.94 | 51.42 | 51.42 | 50.48 | 41014 |
| 1732312800 | 51.52 | -0.02 | -0.04 | 51.54 | 51.71 | 51.1 | 79152 |
| 1732226460 | 51.54 | 1.22 | 2.42 | 50.66 | 51.54 | 50.65 | 34680 |
| 1732140000 | 50.32 | 0.79 | 1.59 | 49.66 | 50.38 | 49.66 | 13974 |
| 1732053600 | 49.53 | -0.47 | -0.94 | 49.77 | 50 | 49.4 | 9981 |
| 1731967200 | 50 | 0.5 | 1.01 | 49.59 | 50.28 | 49.59 | 9480 |
| 1731708000 | 49.5 | -0.43 | -0.86 | 49.99 | 50.2 | 49.45 | 9087 |
| 1731621600 | 49.93 | 1.06 | 2.17 | 49.1 | 50.11 | 49.1 | 64278 |
| 1731535200 | 48.87 | 0.17 | 0.35 | 48.62 | 48.89 | 48.16 | 10744 |
| 1731448800 | 48.7 | -0.43 | -0.88 | 49.06 | 49.32 | 48.61 | 14542 |
| 1731362400 | 49.13 | -0.43 | -0.87 | 49.01 | 49.57 | 49.01 | 10481 |
| 1731103200 | 49.56 | -0.39 | -0.78 | 49.91 | 49.91 | 49.22 | 8606 |
| 1731016800 | 49.95 | 0.39 | 0.79 | 49.58 | 50.08 | 49.28 | 16483 |
| 1730930400 | 49.56 | 1.16 | 2.40 | 48.06 | 49.56 | 48.06 | 23987 |
| 1730844000 | 48.4 | 0.1 | 0.21 | 48.31 | 48.55 | 48.24 | 17412 |
| 1730757600 | 48.3 | 1.11 | 2.35 | 47.7 | 48.34 | 47.7 | 13515 |
| 1730494800 | 47.19 | -0.06 | -0.13 | 47.9 | 48.1 | 47.14 | 14249 |
| 1730408400 | 47.25 | -0.68 | -1.42 | 47.71 | 47.74 | 46.8 | 103282 |
| 1730322240 | 47.93 | 0.53 | 1.12 | 47.54 | 48.19 | 47.54 | 10641 |
