Hot Features
프리미엄
Nissan Motor (NISA)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1335 | -4.8776032152 | 2.737 | 2.738 | 2.6004999 | 3880 | 2.66030548 | DE |
| 4 | -0.4965 | -16.0161290323 | 3.1 | 3.19 | 2.6004999 | 36277 | 2.99852651 | DE |
| 12 | 0.0975001 | 3.89066655589 | 2.5059999 | 3.19 | 2.1105 | 30989 | 2.75653876 | DE |
| 26 | -0.517 | -16.5678577151 | 3.1205 | 3.1995 | 2.1105 | 18784 | 2.71971541 | DE |
| 52 | -0.9935 | -27.6202390881 | 3.597 | 3.941 | 2.1105 | 12229 | 2.88766602 | DE |
| 156 | -1.274 | -32.8562217924 | 3.8775 | 4.489 | 2.1105 | 10022 | 3.00206473 | DE |
| 260 | -1.274 | -32.8562217924 | 3.8775 | 4.489 | 2.1105 | 10022 | 3.00206473 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737494820 | 2.6145 | 0.01 | 0.54 | 2.674 | 2.674 | 2.6145 | 1767 |
| 1737408420 | 2.6004999 | -0.07 | -2.48 | 2.6004999 | 2.628 | 2.6004999 | 3288 |
| 1737149220 | 2.6665 | 0.06 | 2.28 | 2.6185 | 2.672 | 2.6105 | 2695 |
| 1737062820 | 2.607 | -0.12 | -4.51 | 2.6495 | 2.661 | 2.6004999 | 4479 |
| 1736976420 | 2.73 | 0.06 | 2.27 | 2.737 | 2.738 | 2.681 | 7169 |
| 1736890020 | 2.6695 | -0.13 | -4.66 | 2.7445 | 2.7445 | 2.6695 | 1353 |
| 1736803620 | 2.8 | 0.02 | 0.74 | 2.8475 | 2.8475 | 2.7005 | 19857 |
| 1736544420 | 2.7795 | 0.03 | 1.07 | 2.77 | 2.7795 | 2.723 | 37722 |
| 1736458020 | 2.75 | -0.1 | -3.49 | 2.8 | 2.8184999 | 2.75 | 13854 |
| 1736371620 | 2.8495 | -0.03 | -1.06 | 2.8795 | 2.8835 | 2.8205 | 11745 |
| 1736285220 | 2.88 | -0.03 | -1.01 | 2.9105 | 2.9474999 | 2.8525 | 39366 |
| 1736198820 | 2.9095 | 0.01 | 0.34 | 2.945 | 2.945 | 2.8304999 | 55800 |
| 1735939620 | 2.8995 | -0.05 | -1.66 | 2.9545 | 2.9545 | 2.8715 | 17727 |
| 1735853220 | 2.9485 | 0.05 | 1.73 | 2.88 | 2.9485 | 2.8615 | 24058 |
| 1735594020 | 2.8985 | -0.28 | -8.81 | 2.9665 | 2.9665 | 2.801 | 86120 |
| 1735334820 | 3.1785 | 0.42 | 15.16 | 3.1 | 3.19 | 3.0485 | 253429 |
| 1734989220 | 2.7599999 | 0.02 | 0.71 | 2.79 | 2.8375 | 2.6505 | 49370 |
| 1734730020 | 2.7405 | 0.04 | 1.50 | 2.7425 | 2.7735 | 2.6505 | 32558 |
| 1734643620 | 2.7 | -0.26 | -8.68 | 2.8795 | 2.89 | 2.6805 | 125264 |
| 1734557220 | 2.9565 | 0.58 | 24.22 | 2.65 | 3.0995 | 2.59 | 402877 |
| 1734470820 | 2.38 | 0.17 | 7.67 | 2.18 | 2.4695 | 2.1105 | 69733 |
| 1734384420 | 2.2105 | -0.01 | -0.47 | 2.2599999 | 2.2599999 | 2.2 | 35844 |
| 1734125220 | 2.221 | -0.03 | -1.49 | 2.237 | 2.2534999 | 2.181 | 22446 |
| 1734038820 | 2.2545 | -0.05 | -2.30 | 2.258 | 2.2995 | 2.2545 | 18902 |
| 1733952420 | 2.3075 | 0 | 0.02 | 2.2705 | 2.315 | 2.2614999 | 3614 |
| 1733866020 | 2.307 | -0.01 | -0.24 | 2.3075 | 2.31 | 2.2815 | 5831 |
| 1733779620 | 2.3125 | -0.04 | -1.57 | 2.338 | 2.3495 | 2.2815 | 24581 |
| 1733520420 | 2.3495 | 0.08 | 3.34 | 2.2895 | 2.3495 | 2.2895 | 12528 |
| 1733434020 | 2.2735 | 0.07 | 3.20 | 2.2334999 | 2.2825 | 2.2214999 | 1596 |
| 1733347620 | 2.2029999 | -0.1 | -4.20 | 2.245 | 2.2515 | 2.1805 | 48646 |
| 1733261220 | 2.2995 | 0.01 | 0.35 | 2.2915 | 2.3005 | 2.2605 | 5412 |
| 1733174820 | 2.2915 | 0.04 | 1.82 | 2.2799999 | 2.3205 | 2.27 | 5412 |
| 1732915620 | 2.2505 | -0.07 | -3.04 | 2.2799999 | 2.286 | 2.2505 | 4201 |
| 1732829220 | 2.321 | -0.03 | -1.42 | 2.3155 | 2.3365 | 2.2799999 | 21986 |
| 1732742820 | 2.3544999 | -0.08 | -3.19 | 2.3125 | 2.3864999 | 2.3125 | 6650 |
| 1732656420 | 2.432 | -0.1 | -3.99 | 2.4474999 | 2.4775 | 2.432 | 2872 |
| 1732570020 | 2.533 | 0.01 | 0.54 | 2.532 | 2.537 | 2.532 | 113 |
| 1732310820 | 2.5194999 | -0.02 | -0.61 | 2.4905 | 2.5194999 | 2.4905 | 1612 |
| 1732224420 | 2.535 | 0 | 0.04 | 2.494 | 2.56 | 2.494 | 5091 |
| 1732138020 | 2.5339999 | -0.12 | -4.36 | 2.563 | 2.567 | 2.5339999 | 452 |
| 1732051620 | 2.6495 | 0.02 | 0.76 | 2.585 | 2.6495 | 2.585 | 2276 |
| 1731965220 | 2.6295 | -0.02 | -0.75 | 2.6495 | 2.6495 | 2.568 | 17050 |
| 1731705960 | 2.6495 | 0.14 | 5.66 | 2.5495 | 2.6495 | 2.549 | 29938 |
| 1731619560 | 2.5074999 | 0 | 0.04 | 2.513 | 2.513 | 2.4805 | 2942 |
| 1731533160 | 2.5065 | 0.02 | 1.01 | 2.4945 | 2.5495 | 2.4945 | 554 |
| 1731446820 | 2.4815 | 0.19 | 8.34 | 2.44 | 2.5795 | 2.44 | 21176 |
| 1731360420 | 2.2905 | -0.09 | -3.82 | 2.258 | 2.317 | 2.2505 | 14592 |
| 1731101220 | 2.3815 | 0.13 | 5.82 | 2.356 | 2.3815 | 2.35 | 9817 |
| 1731014760 | 2.2505 | -0.21 | -8.65 | 2.4495 | 2.4794999 | 2.2505 | 91538 |
| 1730928360 | 2.4634999 | -0.05 | -2.03 | 2.4005 | 2.465 | 2.4005 | 4405 |
| 1730841960 | 2.5145 | 0.02 | 0.72 | 2.4895 | 2.5179999 | 2.4674999 | 5140 |
| 1730755560 | 2.4965 | 0.04 | 1.53 | 2.5 | 2.5125 | 2.462 | 8421 |
| 1730496360 | 2.459 | 0.01 | 0.57 | 2.4295 | 2.5139999 | 2.4295 | 4624 |
| 1730409960 | 2.4449999 | -0.04 | -1.77 | 2.488 | 2.488 | 2.4105 | 2102 |
| 1730323560 | 2.489 | -0.03 | -1.13 | 2.5059999 | 2.5059999 | 2.4605 | 1810 |
| 1730237160 | 2.5175 | 0.03 | 1.02 | 2.4605 | 2.5175 | 2.4605 | 2273 |
| 1730150760 | 2.492 | 0.06 | 2.49 | 2.4505 | 2.492 | 2.4505 | 3514 |
| 1729888020 | 2.4315 | 0 | 0.14 | 2.4005 | 2.44 | 2.4005 | 9138 |
| 1729801560 | 2.428 | -0.06 | -2.49 | 2.4105 | 2.4345 | 2.4105 | 4590 |
| 1729715160 | 2.49 | 0.04 | 1.72 | 2.4745 | 2.525 | 2.4745 | 30605 |
| 1729628760 | 2.448 | 0.01 | 0.25 | 2.4474999 | 2.448 | 2.4474999 | 220 |
