Hot Features
프리미엄
Nitto Denko Corporation (PK) (NDEKY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.752 | 4.91503267974 | 15.3 | 16.66 | 15.05 | 33523 | 15.76053068 | DR |
| 4 | -0.048 | -0.298136645963 | 16.1 | 17.61 | 15.05 | 31472 | 16.04520483 | DR |
| 12 | 0.34799977 | 2.21599442755 | 15.70400023 | 18.20000027 | 14.13 | 21595 | 16.26235819 | DR |
| 26 | 0.43999977 | 2.81834334818 | 15.61200023 | 18.61200028 | 12.80000019 | 17784 | 15.97855556 | DR |
| 52 | 1.59599978 | 11.0403967606 | 14.45600022 | 19.43200029 | 12.80000019 | 19122 | 16.02749715 | DR |
| 156 | 2.14799979 | 15.4487899709 | 13.90400021 | 19.43200029 | 10.13600015 | 19660 | 13.96373824 | DR |
| 260 | 4.83599983 | 43.1169735797 | 11.21600017 | 19.68400029 | 7.24800011 | 15809 | 13.7648882 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730496420 | 16.1 | -0.28 | -1.71 | 16.219999 | 16.219999 | 16.05 | 21135 |
| 1730409780 | 16.379999 | -0.14 | -0.85 | 16.29 | 16.46 | 16.16 | 20710 |
| 1730323500 | 16.52 | 0.11 | 0.67 | 16.02 | 16.89 | 16.02 | 20821 |
| 1730237280 | 16.41 | 0.05 | 0.31 | 16.35 | 16.44 | 15.72 | 33943 |
| 1730150880 | 16.36 | 0.59 | 3.74 | 16.17 | 17.05 | 16.17 | 24285 |
| 1729891500 | 15.77 | -0.09 | -0.57 | 15.835 | 15.9 | 15.72 | 12723 |
| 1729805160 | 15.86 | 0.11 | 0.70 | 15.37 | 16.57 | 15.37 | 23130 |
| 1729718940 | 15.75 | -0.33 | -2.05 | 15.28 | 16 | 15.28 | 20536 |
| 1729632300 | 16.079999 | -0.09 | -0.56 | 15.9 | 16.79 | 15.81 | 23378 |
| 1729545600 | 16.17 | -0.32 | -1.94 | 16.86 | 16.86 | 15.83 | 22916 |
| 1729286400 | 16.489999 | -0.04 | -0.24 | 16.46 | 16.55 | 16.399999 | 22197 |
| 1729200000 | 16.53 | -0.25 | -1.49 | 16.46 | 17.07 | 16.46 | 33898 |
| 1729113960 | 16.78 | 0.38 | 2.32 | 16.69 | 17.0425 | 16.69 | 11169 |
| 1729027680 | 16.399999 | -0.32 | -1.91 | 16.61 | 17.22 | 16.329999 | 22296 |
| 1728941220 | 16.719999 | 0.14 | 0.84 | 16.71 | 16.81 | 16.52 | 25118 |
| 1728681900 | 16.579999 | -0.03 | -0.18 | 16.54 | 16.66 | 16.54 | 7039 |
| 1728595560 | 16.61 | -0.02 | -0.12 | 16.629999 | 16.64 | 16.5 | 10047 |
| 1728508800 | 16.629999 | 0.1 | 0.60 | 16.379999 | 16.8685 | 16.379999 | 3847 |
| 1728422580 | 16.53 | 0.15 | 0.92 | 15.85 | 16.88 | 15.85 | 11117 |
| 1728336000 | 16.379999 | 0 | 0.00 | 15.94 | 16.54 | 15.94 | 12517 |
| 1728077220 | 16.379999 | 0.25 | 1.55 | 15.71 | 16.399999 | 15.71 | 19120 |
| 1727990760 | 16.129999 | -0.72 | -4.27 | 14.13 | 16.75 | 14.13 | 22672 |
| 1727904000 | 16.85 | -0.43 | -2.51 | 18 | 18 | 16.2 | 61813 |
| 1727818140 | 17.284 | -0.74 | -4.08 | 18.2 | 18.2 | 17.216 | 18392 |
| 1727731380 | 18.02 | 0.23 | 1.28 | 17.6 | 18.028 | 16.92 | 15810 |
| 1727472000 | 17.792 | -0.2 | -1.13 | 16.856 | 18.056 | 16.828 | 6567 |
| 1727386200 | 17.996 | 1.04 | 6.11 | 17.6 | 17.996 | 17.6 | 10407 |
| 1727299200 | 16.96 | -0.3 | -1.72 | 17.476 | 17.476 | 16.9 | 20317 |
| 1727212800 | 17.256 | -0.55 | -3.08 | 17.52 | 17.52 | 16.956 | 64757 |
| 1727126940 | 17.804 | 0.65 | 3.79 | 17.476 | 17.82 | 17.136 | 13782 |
| 1726867200 | 17.1544 | 0.06 | 0.35 | 16.44 | 17.188 | 16.44 | 15807 |
| 1726781220 | 17.094 | 0.78 | 4.79 | 17.048 | 17.1528 | 17.018 | 14002 |
| 1726694460 | 16.312 | -0.09 | -0.54 | 16.4 | 16.436 | 16.228 | 34542 |
| 1726608240 | 16.4 | -0.4 | -2.40 | 15.736 | 17.016 | 15.736 | 16160 |
| 1726521720 | 16.804 | 0.05 | 0.31 | 16.64 | 17.34 | 16.624 | 38552 |
| 1726262940 | 16.752 | 0.56 | 3.48 | 16.62 | 16.772 | 16.596 | 48087 |
| 1726176540 | 16.188 | 0.34 | 2.12 | 16.0272 | 16.192 | 16.008 | 19495 |
| 1726090140 | 15.852 | 0.17 | 1.07 | 15.6288 | 16.176 | 15.412 | 31770 |
| 1726003500 | 15.684 | 0.02 | 0.10 | 15.624 | 15.684 | 15.45656 | 71165 |
| 1725917160 | 15.668 | 0.27 | 1.74 | 15.704 | 15.776 | 15.628 | 34587 |
| 1725658020 | 15.4 | -0.45 | -2.85 | 15.464 | 16.264 | 15.38 | 23620 |
| 1725571440 | 15.852 | -0.12 | -0.73 | 15.812 | 15.9 | 15.768 | 34555 |
| 1725485040 | 15.968 | -0.38 | -2.32 | 15.992 | 16.54 | 15.9 | 34982 |
| 1725398880 | 16.348 | -0.31 | -1.87 | 16.4 | 16.52 | 16.26 | 69810 |
