New Hope Corp Ltd (OD8)
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 |
---|---|---|---|---|---|---|---|
1727468760 | 3.12 | 0.02 | 0.68 | 3.11 | 3.165 | 3.11 | 1877 |
1727382360 | 3.099 | 0.11 | 3.68 | 2.99 | 3.099 | 2.99 | 2772 |
1727295960 | 2.989 | 0.04 | 1.36 | 2.979 | 2.989 | 2.979 | 1400 |
1727209560 | 2.949 | 0.02 | 0.65 | 2.949 | 2.949 | 2.949 | 5 |
1727123160 | 2.93 | 0.05 | 1.67 | 2.936 | 2.946 | 2.8929999 | 526 |
1726864020 | 2.882 | 0.08 | 2.93 | 2.8849999 | 2.8849999 | 2.882 | 480 |
1726777560 | 2.8 | 0.19 | 7.32 | 2.8 | 2.8 | 2.8 | 536 |
1726691160 | 2.609 | 0 | 0.00 | 2.609 | 2.609 | 2.609 | 0 |
1726604760 | 2.609 | 0 | 0.15 | 2.609 | 2.609 | 2.609 | 380 |
1726518420 | 2.605 | -0.03 | -1.10 | 2.605 | 2.605 | 2.605 | 1000 |
1726259160 | 2.634 | 0 | 0.08 | 2.634 | 2.634 | 2.634 | 570 |
1726172760 | 2.632 | 0.11 | 4.40 | 2.632 | 2.632 | 2.632 | 450 |
1726086360 | 2.521 | -0.03 | -1.25 | 2.563 | 2.563 | 2.521 | 925 |
1725999960 | 2.553 | 0 | 0.16 | 2.553 | 2.553 | 2.553 | 1 |
1725913620 | 2.549 | 0.05 | 1.92 | 2.549 | 2.549 | 2.549 | 99 |
1725654360 | 2.501 | -0.12 | -4.58 | 2.501 | 2.501 | 2.501 | 450 |
1725567960 | 2.621 | -0.09 | -3.18 | 2.621 | 2.621 | 2.621 | 200 |
1725481560 | 2.707 | -0.02 | -0.55 | 2.633 | 2.707 | 2.603 | 3370 |
1725395160 | 2.722 | -0.01 | -0.33 | 2.6829999 | 2.727 | 2.6829999 | 601 |
1725308760 | 2.731 | -0.08 | -2.81 | 2.777 | 2.777 | 2.731 | 18 |
1725049620 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
1724963220 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
1724876820 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
1724790420 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
1724704020 | 2.81 | -0.06 | -2.02 | 2.81 | 2.81 | 2.81 | 500 |
1724444820 | 2.868 | -0.03 | -1.10 | 2.867 | 2.8929999 | 2.867 | 1011 |
1724358420 | 2.9 | -0.12 | -3.94 | 2.853 | 2.9 | 2.853 | 1785 |
1724272020 | 3.019 | 0 | 0.00 | 3.019 | 3.019 | 3.019 | 0 |
1724185620 | 3.019 | 0 | 0.00 | 3.019 | 3.019 | 3.019 | 0 |
1724099220 | 3.019 | 0 | 0.03 | 3.021 | 3.021 | 3.019 | 445 |
1723840020 | 3.0179999 | 0.09 | 2.93 | 3.0179999 | 3.0179999 | 3.0179999 | 500 |
1723753620 | 2.932 | -0.12 | -4.06 | 2.996 | 2.996 | 2.882 | 2609 |
1723667160 | 3.056 | 0 | 0.00 | 3.056 | 3.056 | 3.056 | 0 |
1723580760 | 3.056 | 0.1 | 3.49 | 3.037 | 3.056 | 3.037 | 460 |
1723494360 | 2.953 | 0.09 | 3.25 | 3.005 | 3.005 | 2.953 | 2168 |
1723235220 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
1723148820 | 2.86 | -0.04 | -1.38 | 2.86 | 2.86 | 2.86 | 1 |
1723062360 | 2.9 | 0.02 | 0.69 | 2.943 | 2.945 | 2.9 | 173 |
1722975960 | 2.88 | 0.05 | 1.77 | 2.88 | 2.88 | 2.88 | 100 |
1722889620 | 2.83 | -0.13 | -4.49 | 2.783 | 2.83 | 2.774 | 662 |
1722630360 | 2.963 | -0.05 | -1.63 | 2.963 | 2.963 | 2.963 | 1 |
1722544020 | 3.012 | 0.19 | 6.81 | 3.013 | 3.013 | 3.012 | 24 |
1722457620 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
1722371220 | 2.82 | -0.07 | -2.32 | 2.82 | 2.82 | 2.82 | 265 |
1722284760 | 2.887 | 0.09 | 3.33 | 2.887 | 2.887 | 2.887 | 100 |
1722025560 | 2.794 | 0 | 0.00 | 2.794 | 2.794 | 2.794 | 0 |
1721939160 | 2.794 | -0.07 | -2.27 | 2.828 | 2.828 | 2.748 | 3500 |
1721852820 | 2.859 | -0.02 | -0.59 | 2.811 | 2.859 | 2.811 | 48 |
1721766420 | 2.876 | -0.12 | -4.01 | 2.87 | 2.876 | 2.87 | 513 |
1721679960 | 2.996 | -0.1 | -3.17 | 2.91 | 2.996 | 2.91 | 1718 |
1721420760 | 3.094 | 0 | 0.00 | 3.094 | 3.094 | 3.094 | 0 |
1721334360 | 3.094 | 0 | 0.00 | 3.094 | 3.094 | 3.094 | 0 |
1721247960 | 3.094 | 0 | 0.00 | 3.094 | 3.094 | 3.094 | 0 |
1721161560 | 3.094 | 0 | 0.00 | 3.094 | 3.094 | 3.094 | 0 |
1721075160 | 3.094 | 0 | 0.00 | 3.094 | 3.094 | 3.094 | 0 |
1720815960 | 3.094 | 0 | 0.00 | 3.094 | 3.094 | 3.094 | 0 |
1720729560 | 3.094 | 0.03 | 1.01 | 3.101 | 3.101 | 3.094 | 1175 |
1720643220 | 3.063 | 0 | 0.10 | 3.063 | 3.063 | 3.063 | 483 |
1720556760 | 3.06 | -0.1 | -3.07 | 3.129 | 3.129 | 3.06 | 6632 |
1720470360 | 3.157 | 0.04 | 1.38 | 3.1629999 | 3.1629999 | 3.157 | 86 |
1720211220 | 3.114 | 0 | 0.00 | 3.114 | 3.114 | 3.114 | 0 |
1720124820 | 3.114 | -0.18 | -5.52 | 3.082 | 3.114 | 3.062 | 1700 |
1720038420 | 3.296 | 0.13 | 4.01 | 3.296 | 3.296 | 3.296 | 100 |
1719952020 | 3.169 | 0.07 | 2.19 | 3.165 | 3.169 | 3.165 | 551 |
1719865620 | 3.101 | 0.15 | 4.91 | 3.149 | 3.149 | 3.101 | 1048 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관