Hot Features
프리미엄
Nokia Corp (NOK)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -7.6062639821 | 4.47 | 4.53 | 3.91 | 28229509 | 4.25663328 | DR |
| 4 | -0.62 | -13.0526315789 | 4.75 | 4.95 | 3.91 | 20641989 | 4.55189933 | DR |
| 12 | -0.38 | -8.42572062084 | 4.51 | 4.95 | 3.91 | 22118120 | 4.44135202 | DR |
| 26 | 0.32 | 8.39895013123 | 3.81 | 4.95 | 3.57 | 16771948 | 4.21628189 | DR |
| 52 | 0.59 | 16.6666666667 | 3.54 | 4.95 | 2.94 | 16156286 | 3.87577194 | DR |
| 156 | -1.66 | -28.6701208981 | 5.79 | 6.3958 | 2.94 | 20484496 | 4.52548445 | DR |
| 260 | 0.74 | 21.8289085546 | 3.39 | 9.79 | 2.34 | 27440683 | 4.5327349 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 4.25 | 0.1 | 2.41 | 4.2699 | 4.3 | 4.22 | 30679786 |
| 1732059600 | 4.15 | -0.31 | -6.95 | 4.415 | 4.45 | 3.91 | 72716584 |
| 1731973200 | 4.46 | 0 | 0.00 | 4.4349999 | 4.47 | 4.4349999 | 4671614 |
| 1731714000 | 4.46 | -0.03 | -0.67 | 4.4898999 | 4.5199999 | 4.45 | 19173735 |
| 1731627600 | 4.49 | 0.03 | 0.67 | 4.48 | 4.53 | 4.46 | 13166030 |
| 1731541200 | 4.46 | -0.04 | -0.89 | 4.47 | 4.47 | 4.42 | 16928502 |
| 1731454800 | 4.5 | -0.06 | -1.32 | 4.5199999 | 4.53 | 4.45 | 16828359 |
| 1731368400 | 4.5599999 | 0.01 | 0.22 | 4.57 | 4.6 | 4.54 | 13798795 |
| 1731109200 | 4.55 | -0.05 | -1.09 | 4.535 | 4.5599999 | 4.51 | 18099985 |
| 1731022800 | 4.6 | 0.02 | 0.44 | 4.615 | 4.65 | 4.5599999 | 17060935 |
| 1730936400 | 4.58 | -0.13 | -2.76 | 4.6 | 4.62 | 4.58 | 15776078 |
| 1730850000 | 4.71 | 0.04 | 0.86 | 4.675 | 4.73 | 4.67 | 11917268 |
| 1730763600 | 4.67 | -0.06 | -1.27 | 4.74 | 4.76 | 4.65 | 13016442 |
| 1730500800 | 4.73 | 0.02 | 0.42 | 4.75 | 4.7699999 | 4.73 | 11233283 |
| 1730414400 | 4.71 | -0.07 | -1.46 | 4.745 | 4.75 | 4.68 | 19397027 |
| 1730328000 | 4.78 | -0.07 | -1.44 | 4.815 | 4.84 | 4.7699999 | 16599204 |
| 1730241600 | 4.85 | -0.1 | -2.02 | 4.92 | 4.94 | 4.85 | 20888191 |
| 1730155200 | 4.95 | 0.18 | 3.77 | 4.83 | 4.95 | 4.83 | 32828721 |
| 1729896000 | 4.7699999 | -0.03 | -0.63 | 4.8 | 4.82 | 4.76 | 22095278 |
| 1729809600 | 4.8 | 0.12 | 2.56 | 4.75 | 4.8 | 4.744 | 21566516 |
| 1729723200 | 4.68 | -0.03 | -0.64 | 4.68 | 4.72 | 4.66 | 19935528 |
| 1729636800 | 4.71 | -0.08 | -1.67 | 4.73 | 4.7699999 | 4.681329 | 27679817 |
| 1729550400 | 4.79 | 0.04 | 0.84 | 4.75 | 4.82 | 4.75 | 27702426 |
| 1729291200 | 4.75 | 0.41 | 9.45 | 4.5 | 4.78 | 4.49 | 51419029 |
| 1729204800 | 4.34 | -0.12 | -2.69 | 4.215 | 4.36 | 4.14 | 41755871 |
| 1729118400 | 4.46 | 0.05 | 1.13 | 4.47 | 4.49 | 4.385 | 39448216 |
| 1729032000 | 4.41 | 0.01 | 0.23 | 4.43 | 4.45 | 4.38 | 24260968 |
| 1728945600 | 4.4 | 0.04 | 0.92 | 4.375 | 4.4 | 4.36 | 13045714 |
| 1728686400 | 4.36 | -0.05 | -1.13 | 4.3949999 | 4.4 | 4.34 | 7130461 |
| 1728600000 | 4.41 | -0.06 | -1.34 | 4.445 | 4.4451 | 4.39 | 6826966 |
| 1728513600 | 4.47 | 0.07 | 1.59 | 4.41 | 4.47 | 4.41 | 13201241 |
| 1728427200 | 4.4 | 0.07 | 1.62 | 4.36 | 4.4 | 4.354 | 11619701 |
| 1728340800 | 4.33 | -0.02 | -0.46 | 4.39 | 4.39 | 4.33 | 11342074 |
| 1728081600 | 4.35 | 0 | 0.00 | 4.375 | 4.3869999 | 4.34 | 9580487 |
| 1727995200 | 4.35 | -0.04 | -0.91 | 4.36 | 4.38 | 4.33 | 12186680 |
| 1727908800 | 4.39 | 0.04 | 0.92 | 4.34 | 4.41 | 4.3301 | 16729223 |
| 1727822400 | 4.35 | -0.02 | -0.46 | 4.4 | 4.41 | 4.34 | 17026159 |
| 1727735520 | 4.37 | 0 | 0.00 | 4.3949999 | 4.4 | 4.35 | 12864390 |
| 1727476800 | 4.37 | 0.01 | 0.23 | 4.38 | 4.42 | 4.36 | 20770645 |
| 1727390400 | 4.36 | 0 | 0.00 | 4.4 | 4.4355 | 4.35 | 26127927 |
| 1727304000 | 4.36 | -0.04 | -0.91 | 4.41 | 4.43 | 4.34 | 25786220 |
| 1727217600 | 4.4 | 0.09 | 2.09 | 4.33 | 4.41 | 4.33 | 23346682 |
| 1727131200 | 4.3099999 | 0.03 | 0.70 | 4.29 | 4.33 | 4.28 | 18011752 |
| 1726872000 | 4.28 | 0.03 | 0.71 | 4.23 | 4.29 | 4.22 | 25459939 |
| 1726785600 | 4.25 | 0.06 | 1.43 | 4.245 | 4.2699999 | 4.205 | 29268505 |
| 1726699200 | 4.19 | 0 | 0.00 | 4.19 | 4.2699999 | 4.18 | 31219176 |
| 1726612800 | 4.19 | -0.02 | -0.48 | 4.24 | 4.24 | 4.17 | 20029869 |
| 1726526400 | 4.21 | 0.01 | 0.24 | 4.24 | 4.28 | 4.19 | 27020681 |
| 1726267200 | 4.2 | 0 | 0.00 | 4.215 | 4.235 | 4.19 | 10563431 |
| 1726180800 | 4.2 | 0.01 | 0.24 | 4.175 | 4.25 | 4.1449999 | 31342200 |
| 1726094400 | 4.19 | 0 | 0.00 | 4.19 | 4.2 | 4.1201 | 29109057 |
| 1726008000 | 4.19 | -0.07 | -1.64 | 4.235 | 4.24 | 4.17 | 21490076 |
| 1725921600 | 4.26 | 0.02 | 0.47 | 4.26 | 4.28 | 4.25 | 13028891 |
| 1725662400 | 4.24 | -0.09 | -2.08 | 4.32 | 4.325 | 4.225 | 20424120 |
| 1725576000 | 4.33 | -0.05 | -1.14 | 4.39 | 4.39 | 4.33 | 14836610 |
| 1725489600 | 4.38 | 0 | 0.00 | 4.36 | 4.42 | 4.35 | 18956979 |
| 1725403200 | 4.38 | -0.08 | -1.79 | 4.41 | 4.43 | 4.36 | 28991926 |
| 1725057600 | 4.46 | -0.02 | -0.45 | 4.39 | 4.47 | 4.385 | 28291464 |
| 1724971200 | 4.48 | 0.29 | 6.92 | 4.51 | 4.5199999 | 4.36 | 50245929 |
| 1724884800 | 4.19 | -0.03 | -0.71 | 4.2 | 4.22 | 4.17 | 7701275 |
| 1724798400 | 4.22 | 0.04 | 0.96 | 4.21 | 4.225 | 4.175 | 9441904 |
| 1724712000 | 4.18 | 0.01 | 0.24 | 4.17 | 4.19 | 4.16 | 5985582 |
| 1724452800 | 4.17 | 0.06 | 1.46 | 4.16 | 4.2 | 4.15 | 8747032 |
| 1724366400 | 4.11 | -0.05 | -1.20 | 4.14 | 4.16 | 4.11 | 6112071 |
| 1724280000 | 4.16 | 0.01 | 0.24 | 4.13 | 4.16 | 4.11 | 8106559 |
