Nordson Corp (ND1)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 8.4 | 4.11562959334 | 204.1 | 212.5 | 203.9 | 31 | 210.16601307 | DE |
4 | 6.6 | 3.20543953375 | 205.9 | 212.5 | 195 | 50 | 202.84001256 | DE |
12 | -17.6 | -7.64884832681 | 230.1 | 253.3 | 195 | 46 | 219.09241764 | DE |
26 | -9.7 | -4.36543654365 | 222.2 | 253.3 | 195 | 32 | 221.89662024 | DE |
52 | -21.5 | -9.18803418803 | 234 | 255.8 | 195 | 30 | 224.54149038 | DE |
156 | -13.5 | -5.97345132743 | 226 | 255.8 | 195 | 28 | 224.17824881 | DE |
260 | -13.5 | -5.97345132743 | 226 | 255.8 | 195 | 28 | 224.17824881 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737581220 | 212 | -0.2 | -0.09 | 212 | 212 | 212 | 12 |
1737494820 | 212.2 | 1.1 | 0.52 | 212.2 | 212.2 | 212.2 | 5 |
1737408420 | 211.1 | 0.8 | 0.38 | 211.1 | 211.1 | 211.1 | 25 |
1737149220 | 210.3 | 6.4 | 3.14 | 210.3 | 210.3 | 210.3 | 100 |
1737062820 | 203.9 | -2.5 | -1.21 | 204.1 | 204.1 | 203.9 | 11 |
1736976420 | 206.4 | 6.1 | 3.05 | 202.9 | 206.4 | 202.9 | 5 |
1736890020 | 200.3 | 5.3 | 2.72 | 200.7 | 201 | 198.15 | 45 |
1736803620 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
1736544420 | 195 | -1.05 | -0.54 | 197.6 | 198.1 | 195 | 147 |
1736458020 | 196.05 | -4.65 | -2.32 | 197.5 | 197.5 | 196.05 | 15 |
1736371620 | 200.7 | 0.6 | 0.30 | 197.7 | 200.7 | 197.7 | 25 |
1736285220 | 200.1 | -2.5 | -1.23 | 200.1 | 201.7 | 198.95 | 14 |
1736198820 | 202.6 | 0.6 | 0.30 | 202.7 | 203.4 | 201.8 | 152 |
1735939620 | 202 | 0 | 0.00 | 198.65 | 202 | 198.5 | 49 |
1735853220 | 202 | -2.9 | -1.42 | 203 | 204.8 | 202 | 30 |
1735594020 | 204.9 | -1 | -0.49 | 203.5 | 204.9 | 200.7 | 68 |
1735334820 | 205.9 | 5.6 | 2.80 | 205.9 | 206.6 | 205.9 | 93 |
1734989220 | 200.3 | -1.4 | -0.69 | 203.2 | 203.3 | 200.3 | 29 |
1734730020 | 201.7 | -3.3 | -1.61 | 201.7 | 201.7 | 201.7 | 25 |
1734643620 | 205 | -6 | -2.84 | 206.3 | 206.3 | 204.1 | 38 |
1734557220 | 211 | -4 | -1.86 | 211.5 | 211.5 | 211 | 22 |
1734470820 | 215 | -0.8 | -0.37 | 211.1 | 215 | 211.1 | 6 |
1734384420 | 215.8 | 0.3 | 0.14 | 217 | 218.2 | 215.8 | 79 |
1734125220 | 215.5 | -2.2 | -1.01 | 220.9 | 222.2 | 215.5 | 190 |
1734038820 | 217.7 | -21.5 | -8.99 | 222 | 225 | 217.7 | 235 |
1733952420 | 239.2 | -3.3 | -1.36 | 239.2 | 239.2 | 239.2 | 10 |
1733866020 | 242.5 | -1.4 | -0.57 | 240.4 | 242.5 | 240.4 | 17 |
1733779620 | 243.9 | 1.1 | 0.45 | 242.5 | 244.2 | 242.5 | 5 |
1733520420 | 242.8 | -2.7 | -1.10 | 242.8 | 242.8 | 242.8 | 50 |
1733434020 | 245.5 | -0.1 | -0.04 | 245.5 | 245.5 | 245.5 | 1 |
1733347620 | 245.6 | 0 | 0.00 | 245.6 | 245.6 | 245.6 | 0 |
1733261220 | 245.6 | 0.3 | 0.12 | 244.8 | 245.6 | 244.8 | 10 |
1733174820 | 245.3 | -0.5 | -0.20 | 249.9 | 249.9 | 245.3 | 203 |
1732915620 | 245.8 | 0 | 0.00 | 245.8 | 245.8 | 245.8 | 0 |
1732829220 | 245.8 | 0 | 0.00 | 245.8 | 245.8 | 245.8 | 0 |
1732742820 | 245.8 | -2.9 | -1.17 | 246 | 246.1 | 245.8 | 18 |
1732656420 | 248.7 | -2.1 | -0.84 | 249.5 | 249.5 | 248.7 | 33 |
1732570020 | 250.8 | 1.8 | 0.72 | 248.9 | 253.3 | 248.9 | 5 |
1732310820 | 249 | 11 | 4.62 | 249 | 249 | 249 | 10 |
1732224420 | 238 | -1.2 | -0.50 | 238 | 238 | 238 | 7 |
1732138020 | 239.2 | 0 | 0.00 | 239.2 | 239.2 | 239.2 | 0 |
1732051620 | 239.2 | 0 | 0.00 | 239.2 | 239.2 | 239.2 | 0 |
1731965220 | 239.2 | -8.7 | -3.51 | 239.2 | 239.2 | 239.2 | 1 |
1731705960 | 247.9 | 4.9 | 2.02 | 243.4 | 247.9 | 243.4 | 2 |
1731619560 | 243 | 0 | 0.00 | 243 | 243 | 243 | 0 |
1731533160 | 243 | -0.8 | -0.33 | 240.4 | 243 | 240.4 | 204 |
1731446820 | 243.8 | -1.2 | -0.49 | 243.8 | 243.8 | 243.8 | 1 |
1731360420 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
1731101220 | 245 | 3 | 1.24 | 245 | 245 | 245 | 10 |
1731014760 | 242 | -4.1 | -1.67 | 247.9 | 247.9 | 242 | 3 |
1730928360 | 246.1 | 17.5 | 7.66 | 246.1 | 246.1 | 246.1 | 30 |
1730841960 | 228.6 | 0 | 0.00 | 228.6 | 228.6 | 228.6 | 0 |
1730755560 | 228.6 | -3.7 | -1.59 | 226.7 | 230.8 | 226.7 | 21 |
1730496360 | 232.3 | -2.1 | -0.90 | 230.1 | 232.3 | 230.1 | 3 |
1730409960 | 234.4 | 0 | 0.00 | 234.4 | 234.4 | 234.4 | 0 |
1730323560 | 234.4 | 0 | 0.00 | 234.4 | 234.4 | 234.4 | 0 |
1730237160 | 234.4 | 3.4 | 1.47 | 232.8 | 234.4 | 232.8 | 85 |
1730150760 | 231 | 2 | 0.87 | 228.7 | 231 | 228.7 | 32 |
1729888020 | 229 | -1.4 | -0.61 | 229 | 229 | 229 | 5 |
1729801560 | 230.4 | 0 | 0.00 | 230.4 | 230.4 | 230.4 | 0 |
1729715160 | 230.4 | -6.3 | -2.66 | 233.8 | 233.8 | 230.4 | 20 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관