Hot Features
프리미엄
Nitto Denko Corporation (PK) (NDEKY)
USOTC
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8525 | -4.60064759849 | 18.53 | 18.98 | 17.62 | 15230 | 18.16240627 | DR |
| 4 | 0.6325 | 3.71076562042 | 17.045 | 18.98 | 16.235 | 25827 | 17.21023285 | DR |
| 12 | 1.2575 | 7.65834348356 | 16.42 | 18.98 | 14.5 | 30639 | 16.4623389 | DR |
| 26 | 4.87749981 | 38.1054667 | 12.80000019 | 18.98 | 12.80000019 | 23928 | 16.25781005 | DR |
| 52 | 0.60749975 | 3.558873703 | 17.07000025 | 19.43200029 | 12.80000019 | 20267 | 16.34520928 | DR |
| 156 | 3.06949978 | 21.0124571041 | 14.60800022 | 19.43200029 | 10.13600015 | 20330 | 14.10501671 | DR |
| 260 | 6.47149983 | 57.7503099395 | 11.20600017 | 19.68400029 | 7.24800011 | 16568 | 13.96594633 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738362000 | 17.66 | -0.2 | -1.12 | 17.84 | 17.914 | 17.66 | 23493 |
| 1738276080 | 17.86 | -0.22 | -1.22 | 18.245 | 18.245 | 17.75 | 6824 |
| 1738189740 | 18.08 | 0.34 | 1.92 | 17.69 | 18.29 | 17.69 | 7902 |
| 1738103280 | 17.74 | -1.11 | -5.89 | 17.69 | 18.17 | 17.69 | 10418 |
| 1738016820 | 18.85 | 0.94 | 5.25 | 18.53 | 18.98 | 18.53 | 27514 |
| 1737757440 | 17.91 | 0.19 | 1.07 | 18.17 | 18.33 | 17.116 | 19974 |
| 1737671220 | 17.72 | 0.21 | 1.20 | 16.9901 | 17.723 | 16.9901 | 20763 |
| 1737584640 | 17.51 | 0.18 | 1.04 | 18.26 | 18.26 | 17.51 | 26822 |
| 1737498540 | 17.33 | 0.38 | 2.24 | 17.355 | 17.355 | 17.105 | 25693 |
| 1737152880 | 16.95 | 0.09 | 0.53 | 17 | 17 | 16.94 | 56554 |
| 1737066420 | 16.86 | -0.11 | -0.65 | 16.8 | 17.59 | 16.8 | 33886 |
| 1736979720 | 16.97 | 0.37 | 2.23 | 16.875 | 16.97 | 16.399999 | 35585 |
| 1736893380 | 16.6 | -0.01 | -0.09 | 17.28 | 17.28 | 16.59 | 38244 |
| 1736806800 | 16.614999 | -0.02 | -0.09 | 16.765 | 16.77 | 16.329999 | 27962 |
| 1736547720 | 16.629999 | -0.34 | -2.00 | 16.845 | 17.066 | 16.55 | 24639 |
| 1736375340 | 16.97 | -0.09 | -0.53 | 16.235 | 16.97 | 16.235 | 45737 |
| 1736288940 | 17.06 | 0.2 | 1.22 | 17.285 | 17.285 | 16.54 | 18971 |
| 1736202360 | 16.855 | -0.07 | -0.38 | 17.045 | 17.045 | 16.83 | 13902 |
| 1735942980 | 16.92 | 0.19 | 1.14 | 17.3 | 17.38 | 16.559999 | 24992 |
| 1735856700 | 16.73 | -0.06 | -0.36 | 14.5 | 18.32 | 14.5 | 16952 |
| 1735683960 | 16.79 | -0.03 | -0.18 | 16.309999 | 16.79 | 15.99 | 20519 |
| 1735597740 | 16.82 | -0.2 | -1.18 | 17.65 | 17.65 | 16.71 | 26002 |
| 1735338000 | 17.02 | 0.24 | 1.43 | 17.31 | 17.8 | 16.81 | 11656 |
| 1735252020 | 16.78 | 0.32 | 1.94 | 16.434999 | 16.78 | 16.434999 | 43631 |
| 1735078200 | 16.46 | -0.06 | -0.36 | 16.6 | 16.605 | 16.37 | 28180 |
| 1734992400 | 16.52 | 0.12 | 0.73 | 16.754999 | 16.81 | 16.379999 | 32241 |
| 1734733200 | 16.399999 | 0.11 | 0.68 | 16.39 | 16.6 | 15.72 | 29455 |
| 1734646800 | 16.29 | 0.41 | 2.58 | 15.875 | 16.29 | 15.48 | 40731 |
| 1734560940 | 15.88 | -0.6 | -3.64 | 16.39 | 16.43 | 15.88 | 40474 |
| 1734474360 | 16.48 | 0.16 | 0.98 | 16.5 | 16.553999 | 16.478 | 24477 |
| 1734388140 | 16.32 | 0.14 | 0.87 | 16.39 | 16.39 | 15.91 | 27142 |
| 1734128940 | 16.18 | -0.28 | -1.70 | 16.186 | 16.27 | 16.12 | 23369 |
| 1734042480 | 16.46 | 0.02 | 0.12 | 16.122 | 17.22 | 16.122 | 32496 |
| 1733955900 | 16.44 | 0.25 | 1.54 | 15.96 | 16.52 | 15.96 | 24428 |
| 1733869200 | 16.19 | 0.04 | 0.25 | 16.27 | 16.3 | 16.19 | 22956 |
| 1733782800 | 16.149999 | -0.15 | -0.92 | 16.3 | 16.3 | 15.91 | 27912 |
| 1733523600 | 16.3 | 0.14 | 0.87 | 16.239999 | 16.83 | 15.57 | 49692 |
| 1733437500 | 16.16 | 0.09 | 0.56 | 16.239999 | 16.27 | 16.16 | 45358 |
| 1733350980 | 16.07 | -0.28 | -1.71 | 16.14 | 16.149999 | 15.69 | 65299 |
| 1733264700 | 16.35 | 0.29 | 1.81 | 16.5 | 16.665 | 16.309999 | 44613 |
| 1733178180 | 16.059999 | 0.17 | 1.07 | 16.66 | 16.66 | 15.7 | 66626 |
| 1732918200 | 15.89 | 0.25 | 1.60 | 15.727 | 15.96 | 15.727 | 9902 |
| 1732746540 | 15.64 | 0.05 | 0.32 | 15.66 | 15.71 | 15.62 | 22878 |
| 1732660140 | 15.59 | -0.23 | -1.45 | 15.05 | 15.68 | 15.05 | 19780 |
| 1732573560 | 15.82 | 0.22 | 1.41 | 15.3 | 16.01 | 15.3 | 81531 |
| 1732314000 | 15.6 | 0.01 | 0.06 | 15.27 | 16.17 | 15.27 | 52467 |
| 1732227900 | 15.59 | -0.16 | -1.02 | 15.553 | 15.65 | 15.476 | 23725 |
| 1732141740 | 15.75 | 0 | 0.00 | 15.613 | 15.75 | 15.61 | 17033 |
| 1732054800 | 15.75 | -0.07 | -0.44 | 15.7515 | 15.82 | 15.68 | 40472 |
| 1731968640 | 15.82 | 0.08 | 0.51 | 16.32 | 16.32 | 15.4 | 40186 |
| 1731709260 | 15.74 | -0.48 | -2.96 | 16.55 | 16.55 | 15.57 | 47843 |
| 1731622800 | 16.219999 | -0.12 | -0.73 | 16.68 | 16.68 | 16.16 | 47826 |
| 1731536760 | 16.34 | -0.29 | -1.74 | 16.3 | 16.34 | 15.66 | 15865 |
| 1731450480 | 16.629999 | -0.43 | -2.52 | 17.61 | 17.61 | 16.629999 | 19775 |
| 1731363600 | 17.06 | 0.34 | 2.03 | 16.42 | 17.09 | 16.42 | 11756 |
| 1731104400 | 16.719999 | -0.18 | -1.05 | 17.18 | 17.45 | 16.62 | 15655 |
| 1731018540 | 16.898 | 0.07 | 0.40 | 16.48 | 16.94 | 16.48 | 15205 |
| 1730931600 | 16.83 | 0.08 | 0.48 | 16.76 | 17.036 | 16.11 | 10919 |
| 1730845680 | 16.75 | 0.69 | 4.30 | 16.37 | 16.76 | 16.37 | 61988 |
| 1730759160 | 16.059999 | -0.04 | -0.25 | 16.1 | 16.25 | 16 | 43167 |
