Hot Features
프리미엄
Nedbank Group Ltd (PK) (NDBKY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 0.0986193293886 | 15.21 | 15.4199 | 14.32 | 29807 | 14.75528178 | DR |
| 4 | -0.255 | -1.64728682171 | 15.48 | 15.82 | 14.32 | 16144 | 15.05813734 | DR |
| 12 | -1.68 | -9.93788819876 | 16.905 | 17.74 | 14.32 | 11247 | 15.85494352 | DR |
| 26 | 1.115 | 7.90219702339 | 14.11 | 18.1299 | 13.9301 | 11041 | 16.20997841 | DR |
| 52 | 4.225 | 38.4090909091 | 11 | 18.1299 | 11 | 9544 | 14.62729668 | DR |
| 156 | 3.445 | 29.2444821732 | 11.78 | 18.1299 | 9.98 | 11891 | 12.94218225 | DR |
| 260 | 0.827 | 5.74385331296 | 14.398 | 18.1299 | 3.924 | 20244 | 9.77808113 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 15.225 | 0.51 | 3.50 | 14.8701 | 15.4199 | 14.8701 | 16687 |
| 1737066420 | 14.71 | -0.23 | -1.54 | 14.8325 | 14.84 | 14.71 | 17901 |
| 1736979720 | 14.94 | 0.31 | 2.12 | 14.79 | 15.04 | 14.79 | 55489 |
| 1736893380 | 14.63 | 0.24 | 1.67 | 14.525 | 14.84 | 14.39 | 51054 |
| 1736806800 | 14.39 | -0.44 | -2.97 | 14.34 | 14.43 | 14.32 | 11123 |
| 1736547720 | 14.831 | -0.53 | -3.46 | 15.21 | 15.21 | 14.45 | 13470 |
| 1736375340 | 15.362 | -0.29 | -1.88 | 15.215 | 15.4 | 15.166 | 9421 |
| 1736288940 | 15.6566 | -0.02 | -0.15 | 15.5325 | 15.69 | 15.42 | 13419 |
| 1736202360 | 15.68 | 0.08 | 0.49 | 15.64 | 15.82 | 15.5601 | 12369 |
| 1735942980 | 15.6036 | 0.61 | 4.09 | 15.421 | 15.63 | 15.2108 | 7644 |
| 1735856700 | 14.99 | -0.02 | -0.13 | 14.71 | 15.05 | 14.71 | 6575 |
| 1735683960 | 15.01 | -0.01 | -0.03 | 14.939 | 15.05 | 14.8801 | 6117 |
| 1735597740 | 15.015 | -0.12 | -0.78 | 15.15 | 15.15 | 14.98 | 6945 |
| 1735338000 | 15.133 | 0.06 | 0.42 | 15.09 | 15.16 | 15.06 | 9906 |
| 1735252020 | 15.07 | -0.22 | -1.44 | 14.9601 | 15.14 | 14.9501 | 6713 |
| 1735078200 | 15.29 | -0.22 | -1.42 | 15.225 | 15.29 | 15.1301 | 3754 |
| 1734992400 | 15.51 | -0.1 | -0.65 | 15.38 | 15.51 | 15.3 | 18013 |
| 1734733200 | 15.612 | 0.22 | 1.44 | 15.48 | 15.7399 | 15.48 | 24542 |
| 1734646800 | 15.39 | -0.09 | -0.55 | 15.15 | 15.5899 | 15.15 | 16648 |
| 1734560940 | 15.475 | -0.63 | -3.88 | 16.28 | 16.28 | 15.475 | 15278 |
| 1734474360 | 16.1 | -0.33 | -1.98 | 16.329899 | 16.329899 | 15.9001 | 5582 |
| 1734388140 | 16.425 | -0.01 | -0.07 | 16.41 | 16.559999 | 16.2601 | 5857 |
| 1734128940 | 16.437 | -0.23 | -1.37 | 16.040099 | 16.45 | 16.040099 | 8581 |
| 1734042480 | 16.665 | -0.01 | -0.03 | 16.9085 | 16.91 | 16.42 | 7418 |
| 1733955900 | 16.67 | -0.56 | -3.25 | 16.6265 | 16.94 | 16.555 | 5958 |
| 1733869200 | 17.23 | -0.28 | -1.59 | 17.135 | 17.32 | 17.13 | 13966 |
| 1733782800 | 17.508 | 0.31 | 1.83 | 17.37 | 17.74 | 17.36 | 15346 |
| 1733523600 | 17.1935 | 0.42 | 2.53 | 16.85 | 17.4299 | 16.85 | 5897 |
| 1733437500 | 16.77 | 0.33 | 1.99 | 16.8499 | 16.85 | 16.77 | 4250 |
| 1733350980 | 16.442 | 0.29 | 1.77 | 16.669899 | 16.669899 | 16.4263 | 2915 |
| 1733264700 | 16.1565 | -0.14 | -0.88 | 16.219999 | 16.42 | 16.0201 | 5263 |
| 1733178180 | 16.3 | 0.05 | 0.34 | 16.1001 | 16.53 | 16.1001 | 12749 |
| 1732918200 | 16.245 | 0.34 | 2.11 | 16.07 | 16.4299 | 16.07 | 3102 |
| 1732746540 | 15.91 | -0.33 | -2.00 | 15.97 | 16.0499 | 15.84 | 8484 |
| 1732660140 | 16.235 | -0.03 | -0.18 | 16.228 | 16.35 | 16.14 | 7016 |
| 1732573560 | 16.265 | -0.08 | -0.49 | 16.3 | 16.3 | 16.218 | 20981 |
| 1732314000 | 16.344999 | -0.2 | -1.18 | 16.469999 | 16.469999 | 16.150099 | 7336 |
| 1732227900 | 16.54 | 0.11 | 0.67 | 16.5 | 16.61 | 16.399999 | 11018 |
| 1732141740 | 16.43 | 0.21 | 1.29 | 16.35 | 16.43 | 16.27 | 6075 |
| 1732054800 | 16.219999 | -0.05 | -0.31 | 15.64 | 16.27 | 15.64 | 6914 |
| 1731968640 | 16.27 | 0.23 | 1.41 | 16.245 | 16.3575 | 16.16 | 15558 |
| 1731709260 | 16.043 | -0.11 | -0.66 | 16.129999 | 16.2915 | 15.987 | 18820 |
| 1731622800 | 16.149999 | 0.17 | 1.06 | 16.222 | 16.35 | 16.03 | 22553 |
| 1731536760 | 15.98 | -0.23 | -1.42 | 16.399899 | 16.399899 | 15.98 | 12052 |
| 1731450480 | 16.21 | -0.25 | -1.52 | 16.309999 | 16.309999 | 16.0701 | 6356 |
| 1731363600 | 16.46 | -0.34 | -2.02 | 16.4999 | 16.4999 | 16.364999 | 3024 |
| 1731104400 | 16.8 | -0.48 | -2.78 | 16.9499 | 16.9499 | 16.76 | 7780 |
| 1731018540 | 17.2801 | 0.34 | 2.01 | 16.98 | 17.5099 | 16.98 | 5152 |
| 1730931600 | 16.9401 | -0.64 | -3.66 | 16.719999 | 16.9999 | 16.719999 | 3018 |
| 1730845680 | 17.583 | 0.19 | 1.11 | 17.45 | 17.6099 | 17.45 | 6860 |
| 1730759160 | 17.39 | 0.33 | 1.93 | 17.168 | 17.4 | 17.168 | 8088 |
| 1730496420 | 17.06 | 0.06 | 0.35 | 17.02 | 17.138 | 17 | 6608 |
| 1730409780 | 17 | 0.05 | 0.30 | 16.95 | 17 | 16.75 | 4168 |
| 1730323500 | 16.9485 | 0.2 | 1.19 | 17 | 17.02 | 16.9101 | 10955 |
| 1730237280 | 16.75 | -0.4 | -2.33 | 16.785 | 16.8344 | 16.6101 | 13481 |
| 1730150880 | 17.15 | 0.33 | 1.96 | 16.97 | 17.15 | 16.97 | 3581 |
| 1729891500 | 16.82 | -0.24 | -1.41 | 16.905 | 17.0799 | 16.55 | 10702 |
| 1729805160 | 17.06 | 0.47 | 2.80 | 16.84 | 17.06 | 16.84 | 9316 |
| 1729718940 | 16.594999 | -0.35 | -2.07 | 16.68 | 16.68 | 16.53 | 11407 |
| 1729632300 | 16.945 | -0.18 | -1.05 | 16.9899 | 16.995 | 16.7501 | 13720 |
| 1729545600 | 17.124 | 0 | 0.02 | 17.088 | 17.16 | 16.9985 | 4273 |
