Hot Features
프리미엄
Nikola Corp (8NI0)
TG
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 | -0.3391 | -14.8046278105 | 2.2905 | 2.44 | 1.7402 | 102588 | 1.95497656 | DE |
| 4 | -1.9651 | -50.1749010596 | 3.9165 | 5.383 | 1.7402 | 85098 | 2.94504149 | DE |
| 12 | -4.0576 | -67.5253785988 | 6.009 | 6.073 | 1.7402 | 58368 | 3.70191173 | DE |
| 26 | -7.0226 | -78.2549587698 | 8.974 | 11.074 | 1.7402 | 48028 | 5.0141844 | DE |
| 52 | -7.0226 | -78.2549587698 | 8.974 | 11.074 | 1.7402 | 48028 | 5.0141844 | DE |
| 156 | -7.0226 | -78.2549587698 | 8.974 | 11.074 | 1.7402 | 48028 | 5.0141844 | DE |
| 260 | -7.0226 | -78.2549587698 | 8.974 | 11.074 | 1.7402 | 48028 | 5.0141844 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224420 | 1.9478 | 0.18 | 10.43 | 1.8382 | 1.9678 | 1.7402 | 62610 |
| 1732138020 | 1.7638 | -0.09 | -4.73 | 1.88 | 1.98 | 1.7638 | 103002 |
| 1732051620 | 1.8514 | -0.09 | -4.47 | 1.8996 | 1.97 | 1.7738 | 88634 |
| 1731965220 | 1.938 | -0.3 | -13.31 | 2.24 | 2.2895 | 1.8164 | 145371 |
| 1731705960 | 2.2355 | -0.06 | -2.49 | 2.2905 | 2.44 | 2.2005 | 113321 |
| 1731619560 | 2.2925 | -0.67 | -22.60 | 2.9754999 | 3.0585 | 2.0935 | 210642 |
| 1731533160 | 2.962 | 0.04 | 1.44 | 2.9009999 | 3.0695 | 2.9009999 | 27770 |
| 1731446820 | 2.92 | -0.14 | -4.56 | 3.0125 | 3.1015 | 2.8445 | 32137 |
| 1731360420 | 3.0595 | 0.21 | 7.43 | 2.8745 | 3.166 | 2.7705 | 50338 |
| 1731101220 | 2.848 | -0.04 | -1.45 | 2.9165 | 2.97 | 2.7805 | 29993 |
| 1731014760 | 2.89 | -0.01 | -0.17 | 2.8935 | 3.053 | 2.8304999 | 30427 |
| 1730928360 | 2.895 | -0.06 | -2.13 | 3.0675 | 3.179 | 2.739 | 51977 |
| 1730841960 | 2.958 | -0.09 | -2.89 | 3.074 | 3.18 | 2.9205 | 42915 |
| 1730755560 | 3.046 | -0.39 | -11.41 | 3.4735 | 3.576 | 2.957 | 132751 |
| 1730496360 | 3.4385 | -0.23 | -6.21 | 3.6005 | 3.759 | 3.4325 | 48234 |
| 1730409960 | 3.666 | -0.28 | -6.98 | 3.976 | 4.2085 | 3.5235 | 112342 |
| 1730323560 | 3.941 | -0.11 | -2.66 | 4.0705 | 4.245 | 3.87 | 48105 |
| 1730237160 | 4.0485 | -0.85 | -17.38 | 4.9269999 | 5.383 | 3.9695 | 254548 |
| 1730150760 | 4.9 | 0.78 | 18.93 | 4.057 | 5.0039999 | 4.057 | 79766 |
| 1729888020 | 4.12 | 0.17 | 4.41 | 3.9165 | 4.1585 | 3.843 | 37079 |
| 1729801560 | 3.946 | 0.24 | 6.36 | 3.719 | 3.963 | 3.695 | 18070 |
| 1729715160 | 3.71 | -0.22 | -5.50 | 3.948 | 4.0294999 | 3.669 | 27241 |
| 1729628760 | 3.926 | 0.25 | 6.71 | 3.7115 | 4.0374999 | 3.6605 | 54137 |
| 1729542360 | 3.679 | 0.19 | 5.52 | 3.5455 | 3.7385 | 3.4655 | 47352 |
| 1729283160 | 3.4865 | -0.08 | -2.24 | 3.611 | 3.6455 | 3.4305 | 52016 |
| 1729196760 | 3.5665 | -0.26 | -6.76 | 3.8425 | 3.8895 | 3.544 | 31695 |
| 1729110360 | 3.825 | -0.12 | -2.96 | 3.9265 | 3.9995 | 3.8005 | 13501 |
| 1729023960 | 3.9415 | 0.08 | 2.11 | 3.9365 | 3.971 | 3.8605 | 30496 |
| 1728937620 | 3.86 | -0.1 | -2.53 | 3.9605 | 4.0565 | 3.8005 | 13954 |
| 1728678360 | 3.96 | 0.01 | 0.24 | 4.0495 | 4.126 | 3.954 | 21441 |
| 1728591960 | 3.9505 | -0.12 | -2.94 | 4.0995 | 4.147 | 3.9505 | 34439 |
| 1728505560 | 4.07 | 0.01 | 0.23 | 4.1435 | 4.157 | 4 | 36460 |
| 1728419160 | 4.0605 | -0.38 | -8.62 | 4.405 | 4.4245 | 4.0605 | 32830 |
| 1728332760 | 4.4435 | -0.14 | -3.12 | 4.6645 | 4.7169999 | 4.2165 | 55211 |
| 1728073560 | 4.5865 | -0.16 | -3.34 | 4.8045 | 5.067 | 4.5599999 | 105827 |
| 1727987220 | 4.745 | -0.3 | -5.93 | 5.074 | 5.099 | 4.6544999 | 41084 |
| 1727900820 | 5.0439999 | 0.83 | 19.64 | 4.1895 | 5.401 | 4.1295 | 143034 |
| 1727814420 | 4.216 | 0.07 | 1.69 | 4.1355 | 4.4764999 | 4.057 | 71618 |
| 1727728020 | 4.146 | 0.34 | 8.83 | 3.8615 | 4.2645 | 3.8205 | 81825 |
| 1727468760 | 3.8095 | 0.06 | 1.55 | 3.7495 | 3.948 | 3.7085 | 71989 |
| 1727382360 | 3.7515 | -0.12 | -2.97 | 3.8435 | 3.97 | 3.7 | 104927 |
| 1727295960 | 3.8665 | -0.36 | -8.53 | 4.1905 | 4.266 | 3.8505 | 36097 |
| 1727209560 | 4.227 | -0.1 | -2.41 | 4.362 | 4.3875 | 4.2035 | 27448 |
| 1727123160 | 4.3315 | -0.25 | -5.45 | 4.4814999 | 4.647 | 4.3099999 | 47556 |
| 1726864020 | 4.581 | -0.02 | -0.41 | 4.595 | 4.6825 | 4.4405 | 11951 |
| 1726777560 | 4.5999999 | -0.06 | -1.31 | 4.7539999 | 4.8745 | 4.5655 | 34163 |
| 1726691220 | 4.6609999 | -0.05 | -1.16 | 4.7005 | 4.92 | 4.6005 | 23031 |
| 1726604760 | 4.7154999 | -0.11 | -2.35 | 4.8305 | 5 | 4.6864999 | 25893 |
| 1726518420 | 4.829 | -0.04 | -0.89 | 4.8979999 | 5.48 | 4.551 | 66891 |
| 1726259160 | 4.8724999 | 0.31 | 6.71 | 4.601 | 4.8899999 | 4.5765 | 36500 |
| 1726172760 | 4.566 | -0.41 | -8.25 | 4.8949999 | 5.014 | 4.566 | 23724 |
| 1726086360 | 4.9764999 | 0.35 | 7.67 | 4.6944999 | 4.9764999 | 4.646 | 150009 |
| 1725999960 | 4.622 | -0.08 | -1.77 | 4.7234999 | 4.913 | 4.4 | 52650 |
| 1725913620 | 4.7055 | -0.02 | -0.32 | 4.7845 | 4.9315 | 4.551 | 27189 |
| 1725654360 | 4.7205 | -0.3 | -6.02 | 5.141 | 5.155 | 4.7005 | 50714 |
| 1725567960 | 5.0229999 | -0.33 | -6.11 | 5.498 | 5.5 | 5.0229999 | 18694 |
| 1725481560 | 5.3499999 | -0.26 | -4.57 | 5.6 | 5.605 | 5.321 | 22102 |
| 1725395160 | 5.606 | -0.39 | -6.57 | 5.93 | 6 | 5.517 | 19126 |
| 1725308760 | 6 | -0.06 | -0.92 | 5.94 | 6.049 | 5.921 | 2224 |
| 1725049560 | 6.056 | 0.08 | 1.41 | 6.009 | 6.073 | 5.779 | 34991 |
| 1724963160 | 5.972 | 0.15 | 2.61 | 5.801 | 6.058 | 5.801 | 27622 |
| 1724876760 | 5.82 | -0.62 | -9.67 | 6.535 | 6.535 | 5.82 | 57850 |
| 1724790420 | 6.4429999 | -0.2 | -3.03 | 6.66 | 6.738 | 6.4429999 | 34323 |
| 1724704020 | 6.644 | -0.1 | -1.47 | 6.651 | 6.836 | 6.526 | 5749 |
| 1724444820 | 6.743 | 0.18 | 2.71 | 6.6369999 | 6.836 | 6.503 | 19381 |
| 1724358420 | 6.565 | -0.09 | -1.28 | 6.652 | 6.836 | 6.501 | 8260 |
