Nexon Co Ltd【7NX】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Nexon Co Ltd (7NX)

12.60

-0.20

(-1.56%)

마감 03 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	12.5	0	0	0	DE
4	-1.6	-11.2676056338	14.2	14.2	12.5	498	13.43247588	DE
12	-2.2	-14.8648648649	14.8	14.8	12.4	313	13.51683647	DE
26	-7.1	-36.0406091371	19.7	19.7	12.4	240	15.03962721	DE
52	-4.799999	-27.5862027348	17.399999	20	12.4	237	15.93614765	DE
156	-6	-32.2580645161	18.6	21	12.4	220	16.25419285	DE
260	-6	-32.2580645161	18.6	21	12.4	220	16.25419285	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738358820	12.5	-0.5	-3.85	12.5	12.5	12.5	1
1738272420	13	0	0.00	13	13	13	0
1738186020	13	0	0.00	13	13	13	0
1738099620	13	0	0.00	13	13	13	0
1738013220	13	0	0.00	13	13	13	0
1737754020	13	0	0.00	13	13	13	0
1737667620	13	-0.5	-3.70	13	13	13	478
1737581220	13.5	0	0.00	13.5	13.5	13.5	0
1737494820	13.5	0.5	3.85	13.5	13.5	13.5	570
1737408420	13	-0.4	-2.99	13	13	13	374
1737149220	13.4	0.2	1.52	13.3	13.4	13.3	1412
1737062820	13.2	0	0.00	13.2	13.2	13.2	0
1736976420	13.2	0.2	1.54	13.2	13.2	13.2	2
1736890020	13	-0.5	-3.70	13	13	13	386
1736803620	13.5	0.2	1.50	13.5	13.5	13.5	370
1736544420	13.3	0	0.00	13.3	13.3	13.3	0
1736458020	13.3	0	0.00	13.3	13.3	13.3	0
1736371620	13.3	-0.4	-2.92	13.3	13.3	13.3	70
1736285220	13.7	-0.5	-3.52	13.3	13.7	13.3	962
1736198820	14.2	0.2	1.43	14.2	14.2	14.2	352
1735939620	14	0	0.00	14	14	14	0
1735853220	14	0	0.00	14	14	14	0
1735594020	14	-0.2	-1.41	14.3	14.3	14	21
1735334820	14.2	0	0.00	13.8	14.2	13.8	240
1734989220	14.2	0.3	2.16	14.3	14.4	14.2	1062
1734730020	13.9	0.4	2.96	13.9	13.9	13.9	775
1734643620	13.5	0.1	0.75	13.5	13.5	13.5	51
1734557220	13.4	0	0.00	13.4	13.4	13.4	0
1734470820	13.4	0	0.00	13.4	13.4	13.4	0
1734384420	13.4	-0.4	-2.90	13.7	13.7	13.4	3
1734125220	13.8	0	0.00	13.8	13.8	13.8	0
1734038820	13.8	0	0.00	13.8	13.8	13.8	0
1733952420	13.8	0.2	1.47	13.7	13.8	13.7	348
1733866020	13.6	0.2	1.49	13.6	13.6	13.6	145
1733779620	13.4	-0.4	-2.90	13.4	13.4	13.4	226
1733520420	13.8	0	0.00	13.8	13.8	13.8	0
1733434020	13.8	0.5	3.76	13.8	13.8	13.8	40
1733347620	13.3	0	0.00	13.3	13.3	13.3	0
1733261220	13.3	0	0.00	13.3	13.3	13.3	0
1733174820	13.3	0	0.00	13.3	13.3	13.3	0
1732915620	13.3	0	0.00	13.3	13.3	13.3	0
1732829220	13.3	0.3	2.31	13.3	13.3	13.3	10
1732742820	13	0	0.00	13	13	13	0
1732656420	13	0	0.00	13	13	13	0
1732570020	13	-0.8	-5.80	13	13	13	95
1732310820	13.8	0.6	4.55	13.4	13.8	13.4	131
1732224420	13.2	0	0.00	13	13.2	13	80
1732138020	13.2	0.4	3.12	13.2	13.2	13.2	80
1732051620	12.8	0.4	3.23	12.8	12.8	12.8	110
1731965220	12.4	-0.2	-1.59	12.4	12.4	12.4	214
1731705960	12.6	-0.3	-2.33	12.6	12.6	12.6	2
1731619560	12.9	-0.1	-0.77	13	13	12.9	834
1731533160	13	-1.5	-10.34	12.5	13	12.5	161
1731446820	14.5	-1.6	-9.94	14.8	14.8	14.5	113
1731360360	16.1	0	0.00	16.1	16.1	16.1	0
1731101160	16.1	0	0.00	16.1	16.1	16.1	0
1731014760	16.1	0.3	1.90	16.1	16.1	16.1	13
1730928360	15.8	0	0.00	15.8	15.8	15.8	0
1730841960	15.8	0	0.00	15.8	15.8	15.8	0
1730755560	15.8	-0.2	-1.25	15.9	15.9	15.8	82

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관