Hot Features
프리미엄
Bandai Namco Holdings Inc (N9B)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -0.835791543756 | 20.34 | 20.48 | 20.11 | 15 | 20.1662069 | DE |
| 4 | -0.33 | -1.60975609756 | 20.5 | 20.7 | 19.05 | 109 | 19.96320263 | DE |
| 12 | -0.26 | -1.27263827704 | 20.43 | 21.49 | 19.015 | 613 | 20.38688241 | DE |
| 26 | 2.575 | 14.634839443 | 17.595 | 21.49 | 17.05 | 588 | 19.55881333 | DE |
| 52 | 2 | 11.0071546505 | 18.17 | 21.49 | 16.114999 | 491 | 18.91107307 | DE |
| 156 | -1.4 | -6.49049605934 | 21.57 | 21.66 | 16.114999 | 433 | 18.95112467 | DE |
| 260 | -1.4 | -6.49049605934 | 21.57 | 21.66 | 16.114999 | 433 | 18.95112467 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733520420 | 20.399999 | -0.08 | -0.39 | 20.38 | 20.399999 | 20.38 | 240 |
| 1733434020 | 20.48 | 0.26 | 1.29 | 20.48 | 20.48 | 20.48 | 1 |
| 1733347620 | 20.22 | 0.11 | 0.55 | 20.22 | 20.22 | 20.22 | 25 |
| 1733261220 | 20.11 | -0.02 | -0.10 | 20.11 | 20.11 | 20.11 | 25 |
| 1733174820 | 20.13 | -0.16 | -0.79 | 20.34 | 20.34 | 20.13 | 7 |
| 1732915620 | 20.29 | 0 | 0.00 | 20.29 | 20.29 | 20.29 | 0 |
| 1732829220 | 20.29 | 0.24 | 1.20 | 20.3 | 20.3 | 20.29 | 151 |
| 1732742820 | 20.05 | 0.01 | 0.05 | 20.05 | 20.05 | 20.05 | 72 |
| 1732656420 | 20.04 | 0.24 | 1.21 | 20.09 | 20.09 | 20.04 | 301 |
| 1732570020 | 19.8 | 0.25 | 1.25 | 20.239999 | 20.239999 | 19.8 | 6 |
| 1732310820 | 19.555 | 0 | 0.00 | 19.555 | 19.555 | 19.555 | 0 |
| 1732224420 | 19.555 | 0.5 | 2.65 | 19.555 | 19.555 | 19.555 | 3 |
| 1732138020 | 19.05 | -0.23 | -1.19 | 19.21 | 19.21 | 19.05 | 165 |
| 1732051620 | 19.28 | -0.94 | -4.65 | 19.545 | 19.545 | 19.28 | 160 |
| 1731965220 | 20.22 | 0.65 | 3.32 | 20.22 | 20.22 | 20.22 | 160 |
| 1731705960 | 19.57 | -0.35 | -1.73 | 19.925 | 19.995 | 19.57 | 9 |
| 1731619560 | 19.915 | -0.79 | -3.79 | 19.915 | 19.915 | 19.915 | 400 |
| 1731533220 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1731446820 | 20.7 | 0.2 | 0.98 | 20.55 | 20.7 | 20.55 | 64 |
| 1731360420 | 20.5 | 1.18 | 6.11 | 20.5 | 20.5 | 20.5 | 198 |
| 1731101160 | 19.32 | 0 | 0.00 | 19.32 | 19.32 | 19.32 | 0 |
| 1731014760 | 19.32 | -0.69 | -3.45 | 19.465 | 19.465 | 19.32 | 13 |
| 1730928360 | 20.01 | 0.65 | 3.36 | 19.925 | 20.01 | 19.815 | 2292 |
| 1730841960 | 19.36 | -0.09 | -0.46 | 19.36 | 19.36 | 19.36 | 5 |
| 1730755560 | 19.45 | 0.14 | 0.73 | 19.55 | 19.55 | 19.45 | 22 |
| 1730496360 | 19.309999 | -0.25 | -1.25 | 19.325 | 19.739999 | 19.309999 | 50 |
| 1730409960 | 19.555 | 0 | 0.00 | 19.555 | 19.555 | 19.555 | 0 |
| 1730323560 | 19.555 | -0.02 | -0.13 | 19.735 | 19.735 | 19.555 | 6 |
| 1730237160 | 19.579999 | 0 | 0.00 | 19.579999 | 19.579999 | 19.579999 | 0 |
| 1730150760 | 19.579999 | 0.27 | 1.42 | 19.585 | 19.585 | 19.579999 | 106 |
| 1729888020 | 19.305 | 0.07 | 0.34 | 19.305 | 19.305 | 19.305 | 60 |
| 1729801560 | 19.239999 | -1.36 | -6.60 | 19.285 | 19.285 | 19.239999 | 2 |
| 1729715160 | 20.6 | 1.16 | 5.97 | 19.015 | 20.6 | 19.015 | 738 |
| 1729628760 | 19.44 | 0 | 0.00 | 19.44 | 19.44 | 19.44 | 0 |
| 1729542360 | 19.44 | -0.64 | -3.19 | 19.44 | 19.44 | 19.44 | 2 |
| 1729283160 | 20.079999 | 0 | 0.00 | 20.079999 | 20.079999 | 20.079999 | 0 |
| 1729196760 | 20.079999 | -0.27 | -1.33 | 20.079999 | 20.079999 | 20.079999 | 2 |
| 1729110360 | 20.35 | -0.05 | -0.25 | 20.22 | 20.399999 | 19.995 | 18622 |
| 1729023960 | 20.399999 | 0.02 | 0.10 | 20.809999 | 20.809999 | 20.399999 | 16 |
| 1728937620 | 20.38 | -0.69 | -3.27 | 21.07 | 21.07 | 20.38 | 185 |
| 1728678360 | 21.07 | 0 | 0.00 | 21.07 | 21.07 | 21.07 | 0 |
| 1728591960 | 21.07 | -0.42 | -1.95 | 21.17 | 21.17 | 21.07 | 186 |
| 1728505560 | 21.49 | 0.3 | 1.42 | 21.19 | 21.49 | 21.19 | 532 |
| 1728419160 | 21.19 | 0.68 | 3.32 | 20.809999 | 21.19 | 20.809999 | 52 |
| 1728332760 | 20.51 | 0.7 | 3.53 | 20.87 | 20.97 | 20.51 | 22 |
| 1728073620 | 19.809999 | 0 | 0.00 | 19.809999 | 19.809999 | 19.809999 | 0 |
| 1727987220 | 19.809999 | 0 | 0.00 | 19.809999 | 19.809999 | 19.809999 | 0 |
| 1727900820 | 19.809999 | -0.82 | -3.97 | 20.01 | 20.01 | 19.809999 | 69 |
| 1727814420 | 20.63 | -0.1 | -0.48 | 20.76 | 20.76 | 20.63 | 27 |
| 1727728020 | 20.73 | 0.35 | 1.72 | 20.829999 | 20.829999 | 20.73 | 32 |
| 1727468760 | 20.38 | -0.63 | -3.00 | 20.38 | 20.38 | 20.38 | 246 |
| 1727382360 | 21.01 | 0.4 | 1.94 | 20.89 | 21.01 | 20.79 | 1277 |
| 1727295960 | 20.61 | -0.12 | -0.58 | 20.8 | 20.8 | 20.61 | 245 |
| 1727209560 | 20.73 | -0.48 | -2.26 | 20.75 | 20.95 | 20.64 | 726 |
| 1727123160 | 21.21 | 0.41 | 1.97 | 20.67 | 21.23 | 20.67 | 202 |
| 1726863960 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1726777560 | 20.8 | 0.2 | 0.97 | 21 | 21 | 20.8 | 511 |
| 1726691220 | 20.6 | -0.41 | -1.95 | 20.5 | 20.6 | 20.5 | 788 |
| 1726604760 | 21.01 | 0.44 | 2.14 | 20.53 | 21.01 | 20.53 | 11 |
| 1726518420 | 20.57 | 0.09 | 0.44 | 20.43 | 20.57 | 20.43 | 12 |
| 1726259160 | 20.48 | 0 | 0.00 | 20.48 | 20.48 | 20.48 | 0 |
| 1726172760 | 20.48 | 0 | 0.00 | 20.48 | 20.48 | 20.48 | 0 |
| 1726086360 | 20.48 | 0.09 | 0.44 | 20.48 | 20.48 | 20.48 | 2 |
| 1725999960 | 20.39 | -0.03 | -0.15 | 20.35 | 20.68 | 20.21 | 507 |
| 1725913620 | 20.42 | -0.04 | -0.20 | 20.09 | 20.42 | 20.09 | 105 |
