
Bandai Namco Holdings Inc (N9B)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741987620 | 30.66 | -0.22 | -0.71 | 30.66 | 30.66 | 30.66 | 15 |
1741901220 | 30.88 | -0.28 | -0.90 | 31.59 | 31.59 | 30.88 | 9 |
1741814820 | 31.16 | 0.55 | 1.80 | 31.16 | 31.16 | 31.16 | 2 |
1741728420 | 30.61 | -0.39 | -1.26 | 30.61 | 30.61 | 30.61 | 60 |
1741642020 | 31 | 0.44 | 1.44 | 31.2 | 31.2 | 30.67 | 112 |
1741382820 | 30.56 | -1.28 | -4.02 | 31.14 | 31.14 | 30.46 | 95 |
1741296420 | 31.84 | -0.09 | -0.28 | 31.25 | 31.84 | 31.25 | 129 |
1741210020 | 31.93 | -0.61 | -1.87 | 31.78 | 31.93 | 31.78 | 85 |
1741123620 | 32.54 | 0.34 | 1.06 | 32.15 | 32.54 | 32.049999 | 126 |
1741037220 | 32.2 | -0.22 | -0.68 | 33 | 33.04 | 32.2 | 422 |
1740778020 | 32.42 | 0.06 | 0.19 | 31.77 | 32.42 | 31.65 | 217 |
1740691620 | 32.36 | 0 | 0.00 | 32.36 | 32.36 | 32.36 | 0 |
1740605220 | 32.36 | 0.24 | 0.75 | 32.119999 | 32.36 | 32.119999 | 190 |
1740518820 | 32.119999 | 1.32 | 4.29 | 32.11 | 32.409999 | 32.11 | 500 |
1740432420 | 30.8 | -0.2 | -0.65 | 31.52 | 31.55 | 30.68 | 705 |
1740173220 | 31 | -0.17 | -0.55 | 31.35 | 31.35 | 31 | 662 |
1740086820 | 31.17 | -0.31 | -0.98 | 31.33 | 31.33 | 31.17 | 114 |
1740000420 | 31.48 | 0 | 0.00 | 30.8 | 31.48 | 30.8 | 95 |
1739914020 | 31.48 | 0.34 | 1.09 | 31.44 | 31.48 | 30.8 | 7 |
1739827620 | 31.14 | 1.15 | 3.83 | 30.51 | 31.14 | 30.11 | 1208 |
1739568420 | 29.99 | -0.61 | -1.99 | 29.55 | 30.01 | 29.55 | 281 |
1739482020 | 30.6 | 0.66 | 2.20 | 30.3 | 30.6 | 30.3 | 200 |
1739395620 | 29.94 | 0.06 | 0.20 | 29.85 | 29.99 | 29.85 | 109 |
1739309220 | 29.88 | -0.03 | -0.10 | 29.88 | 29.88 | 29.88 | 15 |
1739222820 | 29.91 | -0.5 | -1.64 | 29.74 | 29.91 | 29.74 | 76 |
1738963620 | 30.41 | -0.38 | -1.23 | 30.17 | 30.41 | 29.49 | 374 |
1738877220 | 30.79 | 3.29 | 11.96 | 30.06 | 30.79 | 30.04 | 234 |
1738790820 | 27.5 | 3.78 | 15.94 | 27.29 | 27.63 | 27.09 | 396 |
1738704420 | 23.72 | -0.12 | -0.50 | 23.82 | 23.82 | 23.72 | 283 |
1738618020 | 23.84 | 0.15 | 0.63 | 23.59 | 24.09 | 23.59 | 85 |
1738358820 | 23.69 | -0.63 | -2.59 | 23.69 | 23.69 | 23.69 | 200 |
1738272420 | 24.32 | 0.46 | 1.93 | 23.84 | 24.32 | 23.84 | 34 |
1738186020 | 23.86 | 0.96 | 4.19 | 23.32 | 23.89 | 23.32 | 148 |
1738099620 | 22.9 | 0.4 | 1.78 | 22.93 | 22.93 | 22.9 | 112 |
1738013220 | 22.5 | 0.33 | 1.49 | 22.5 | 22.5 | 22.5 | 150 |
1737754020 | 22.17 | 0.14 | 0.64 | 22.33 | 22.33 | 22.17 | 1001 |
1737667620 | 22.03 | 0.83 | 3.92 | 22.22 | 22.24 | 22.03 | 81 |
1737581220 | 21.2 | 0.11 | 0.52 | 21.7 | 21.7 | 21.2 | 4 |
1737494820 | 21.09 | -0.94 | -4.27 | 21.09 | 21.09 | 21.09 | 5 |
1737408420 | 22.03 | 0 | 0.00 | 22.03 | 22.03 | 22.03 | 0 |
1737149220 | 22.03 | 0.18 | 0.82 | 22.03 | 22.03 | 22.03 | 102 |
1737062820 | 21.85 | 0.29 | 1.35 | 21.78 | 21.85 | 21.78 | 6 |
1736976420 | 21.56 | -0.14 | -0.65 | 21.91 | 21.94 | 21.56 | 17 |
1736890020 | 21.7 | -0.07 | -0.32 | 21.85 | 21.85 | 21.36 | 169 |
1736803620 | 21.77 | -0.32 | -1.45 | 21.77 | 21.77 | 21.77 | 7 |
1736544420 | 22.09 | 0.17 | 0.78 | 21.6 | 22.09 | 21.51 | 196 |
1736458020 | 21.92 | -0.52 | -2.32 | 21.92 | 21.92 | 21.92 | 8 |
1736371620 | 22.44 | -0.52 | -2.26 | 21.96 | 22.44 | 21.96 | 24 |
1736285220 | 22.96 | 0 | 0.00 | 22.96 | 22.96 | 22.96 | 0 |
1736198820 | 22.96 | 0.55 | 2.45 | 22.96 | 22.96 | 22.96 | 1 |
1735939620 | 22.41 | -0.41 | -1.80 | 22.73 | 22.8 | 22.41 | 421 |
1735853220 | 22.82 | 0.29 | 1.29 | 22.74 | 22.82 | 22.32 | 77 |
1735594020 | 22.53 | -0.57 | -2.47 | 22.97 | 22.97 | 22.5 | 34 |
1735334820 | 23.1 | 0.28 | 1.23 | 22.87 | 23.1 | 22.82 | 196 |
1734989220 | 22.82 | -0.28 | -1.21 | 22.9 | 22.9 | 22.52 | 654 |
1734730020 | 23.1 | 0.52 | 2.30 | 23.1 | 23.1 | 23.1 | 52 |
1734643620 | 22.58 | -0.34 | -1.48 | 22.63 | 22.95 | 22.58 | 627 |
1734557220 | 22.92 | 0.09 | 0.39 | 22.74 | 22.92 | 22.74 | 261 |
1734470820 | 22.83 | 0.46 | 2.06 | 23.04 | 23.05 | 22.83 | 245 |
1734384420 | 22.37 | 0.53 | 2.43 | 22.53 | 22.6 | 22.37 | 596 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관