NRGV Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1.25 | 1.32 | 1.19 | 1.26 | 627,866 | 0.00 | 0.00% |
1개월 | 1.80 | 1.84 | 1.05 | 1.28 | 974,188 | -0.55 | -30.56% |
3개월 | 1.60 | 2.14 | 1.05 | 1.58 | 824,638 | -0.35 | -21.88% |
6개월 | 2.11 | 3.22 | 1.05 | 1.90 | 895,636 | -0.86 | -40.76% |
1년 | 1.72 | 3.55 | 1.05 | 2.28 | 953,906 | -0.47 | -27.33% |
3년 | 10.50 | 22.10 | 1.05 | 4.68 | 1,040,454 | -9.25 | -88.10% |
5년 | 10.50 | 22.10 | 1.05 | 4.68 | 1,040,454 | -9.25 | -88.10% |
NRGV 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 1.25 | -0.02 | -1.57% | 1.26 | 1.29 | 1.23 | 828,105 |
01 5월(5) 2024 | 1.27 | -0.03 | -2.31% | 1.26 | 1.28 | 1.23 | 463,623 |
30 4월(4) 2024 | 1.30 | 0.04 | 3.17% | 1.30 | 1.32 | 1.26 | 611,577 |
27 4월(4) 2024 | 1.26 | 0.03 | 2.44% | 1.23 | 1.3001 | 1.23 | 564,285 |
26 4월(4) 2024 | 1.23 | -0.02 | -1.60% | 1.22 | 1.26 | 1.19 | 781,540 |
25 4월(4) 2024 | 1.25 | 0.04 | 3.31% | 1.20 | 1.26 | 1.17 | 846,398 |
24 4월(4) 2024 | 1.21 | 0.01 | 0.83% | 1.20 | 1.25 | 1.16 | 942,989 |
23 4월(4) 2024 | 1.20 | 0.12 | 11.11% | 1.11 | 1.22 | 1.05 | 1,195,686 |
20 4월(4) 2024 | 1.08 | 0.01 | 0.93% | 1.07 | 1.11 | 1.05 | 669,480 |
19 4월(4) 2024 | 1.07 | -0.06 | -5.31% | 1.13 | 1.135 | 1.05 | 1,011,543 |
18 4월(4) 2024 | 1.13 | -0.05 | -4.24% | 1.20 | 1.20 | 1.13 | 1,112,023 |
17 4월(4) 2024 | 1.18 | 0.02 | 1.72% | 1.15 | 1.18 | 1.12 | 1,866,251 |
16 4월(4) 2024 | 1.16 | 0.01 | 0.87% | 1.15 | 1.17 | 1.10 | 1,372,140 |
13 4월(4) 2024 | 1.15 | -0.11 | -8.73% | 1.22 | 1.22 | 1.15 | 976,565 |
12 4월(4) 2024 | 1.26 | -0.03 | -2.33% | 1.29 | 1.30 | 1.22 | 1,113,396 |
11 4월(4) 2024 | 1.29 | -0.22 | -14.57% | 1.46 | 1.46 | 1.27 | 2,089,868 |
10 4월(4) 2024 | 1.51 | -0.07 | -4.43% | 1.55 | 1.5699 | 1.50 | 840,732 |
09 4월(4) 2024 | 1.58 | -0.15 | -8.67% | 1.64 | 1.68 | 1.505 | 1,387,567 |
06 4월(4) 2024 | 1.73 | -0.03 | -1.70% | 1.71 | 1.755 | 1.68 | 549,455 |
05 4월(4) 2024 | 1.76 | 0.01 | 0.57% | 1.80 | 1.84 | 1.73 | 789,176 |
04 4월(4) 2024 | 1.75 | -0.11 | -5.91% | 1.87 | 1.87 | 1.73 | 731,092 |
03 4월(4) 2024 | 1.86 | -0.07 | -3.63% | 1.92 | 1.93 | 1.83 | 1,028,607 |