Hot Features
프리미엄
NFI Group Inc (PK) (NFYEF)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.931 | -10.0539956803 | 9.26 | 9.345 | 8.329 | 21406 | 8.72380365 | CS |
| 4 | -1.551 | -15.6983805668 | 9.88 | 10.59 | 8.329 | 16216 | 9.4824534 | CS |
| 12 | -3.031 | -26.6813380282 | 11.36 | 11.42 | 8.329 | 17559 | 10.12781392 | CS |
| 26 | -4.221 | -33.6334661355 | 12.55 | 14.7 | 8.329 | 26578 | 11.9973488 | CS |
| 52 | -0.731 | -8.06843267108 | 9.06 | 14.7 | 7.7801 | 20158 | 11.53883125 | CS |
| 156 | -6.6116 | -44.2525735245 | 14.9406 | 15.84 | 5.15 | 8768 | 11.01403984 | CS |
| 260 | -14.731 | -63.8811795317 | 23.06 | 25.73 | 5.15 | 6257 | 12.41442458 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738362000 | 8.329 | -0.1 | -1.20 | 8.45 | 8.45 | 8.329 | 16477 |
| 1738276140 | 8.43 | 0 | 0.00 | 8.43 | 8.43 | 8.43 | 0 |
| 1738189740 | 8.43 | -0.11 | -1.31 | 8.416 | 8.48 | 8.3699999 | 36118 |
| 1738103280 | 8.542 | -0.65 | -7.07 | 8.7 | 8.7 | 8.542 | 22038 |
| 1738016820 | 9.192 | -0.11 | -1.16 | 9.27 | 9.27 | 9.192 | 11187 |
| 1737757440 | 9.3 | 0.03 | 0.32 | 9.26 | 9.345 | 9.26 | 16280 |
| 1737671220 | 9.27 | 0.01 | 0.11 | 9.26 | 9.27 | 9.26 | 8955 |
| 1737584640 | 9.26 | -0.18 | -1.91 | 9.26 | 9.26 | 9.26 | 8936 |
| 1737498540 | 9.4405 | 0.16 | 1.73 | 9.565 | 9.575 | 9.4405 | 8228 |
| 1737152880 | 9.28 | 0.04 | 0.39 | 9.28 | 9.28 | 9.28 | 2158 |
| 1737066420 | 9.2434999 | -0.47 | -4.88 | 9.2899999 | 9.2935 | 9.21 | 15013 |
| 1736979720 | 9.718 | 0.28 | 2.94 | 9.718 | 9.718 | 9.718 | 9733 |
| 1736893200 | 9.44 | 0 | 0.00 | 9.44 | 9.44 | 9.44 | 0 |
| 1736806800 | 9.44 | 0.08 | 0.85 | 9.45 | 9.45 | 9.43 | 19909 |
| 1736547720 | 9.36 | -0.62 | -6.21 | 9.14 | 9.63 | 9.14 | 12266 |
| 1736375340 | 9.98 | -0.25 | -2.40 | 10.21 | 10.21 | 9.98 | 2193 |
| 1736288940 | 10.225 | -0.25 | -2.34 | 10.12 | 10.43 | 10.05 | 22099 |
| 1736202360 | 10.47 | 0.5 | 5.02 | 9.51 | 10.59 | 9.51 | 48803 |
| 1735942980 | 9.97 | -0.06 | -0.60 | 9.88 | 9.97 | 9.88 | 15540 |
| 1735856700 | 10.03 | 0.31 | 3.19 | 9.89 | 10.03 | 9.89 | 22625 |
| 1735683960 | 9.72 | 0.19 | 2.03 | 9.58 | 9.72 | 9.58 | 9604 |
| 1735597740 | 9.5269999 | -0.02 | -0.24 | 9.58 | 9.58 | 9.5101 | 5271 |
| 1735338000 | 9.55 | 0.15 | 1.60 | 9.519 | 9.56 | 9.519 | 13022 |
| 1735252020 | 9.4 | -0.27 | -2.79 | 9.4 | 9.4 | 9.4 | 1010 |
| 1735078200 | 9.67 | 0.11 | 1.19 | 9.59 | 9.67 | 9.59 | 1000 |
| 1734992400 | 9.5566 | -0.09 | -0.93 | 9.0399999 | 9.578 | 9.0399999 | 6368 |
| 1734733200 | 9.6466 | 0.09 | 0.95 | 9.3767 | 9.6466 | 9.3501 | 10939 |
| 1734646800 | 9.5559999 | 0.01 | 0.13 | 9.63 | 9.63 | 9.5559999 | 18734 |
| 1734560940 | 9.544 | -0.16 | -1.61 | 9.645 | 9.645 | 9.544 | 25632 |
| 1734474360 | 9.7 | 0.11 | 1.15 | 9.7 | 9.7 | 9.7 | 125 |
| 1734388140 | 9.59 | -0.05 | -0.52 | 9.638114 | 9.638114 | 9.59 | 4648 |
| 1734128940 | 9.6405 | -0.02 | -0.20 | 9.65 | 9.65 | 9.6405 | 6426 |
| 1734042480 | 9.66 | -0.29 | -2.87 | 9.76 | 9.7634 | 9.654 | 6050 |
| 1733955900 | 9.945 | 0.11 | 1.07 | 9.88 | 9.97 | 9.88 | 5748 |
| 1733869200 | 9.84 | -0.1 | -0.97 | 9.81 | 9.8699999 | 9.8 | 6980 |
| 1733782800 | 9.9365 | 0.01 | 0.07 | 9.93 | 9.9365 | 9.93 | 26966 |
| 1733523600 | 9.93 | -0.31 | -3.03 | 10 | 10 | 9.9237 | 16294 |
| 1733437500 | 10.24 | -0.08 | -0.78 | 10.26 | 10.26 | 10.24 | 27710 |
| 1733350980 | 10.32 | 0.22 | 2.18 | 10.6 | 10.6 | 10.32 | 31305 |
| 1733264700 | 10.1 | 0.05 | 0.50 | 10.04 | 10.1 | 9.974 | 5351 |
| 1733178180 | 10.05 | 0.25 | 2.55 | 9.8699999 | 10.203 | 9.8699999 | 24909 |
| 1732918200 | 9.8 | -0.52 | -5.04 | 9.8 | 9.8 | 9.8 | 7922 |
| 1732746540 | 10.32 | 0.02 | 0.15 | 10.335 | 10.37 | 10.3 | 16173 |
| 1732660140 | 10.305 | -0.23 | -2.17 | 10.305 | 10.305 | 10.305 | 22256 |
| 1732573560 | 10.5338 | 0.08 | 0.80 | 10.37 | 10.68 | 9.74 | 48884 |
| 1732314000 | 10.45 | 0 | 0.02 | 10.4705 | 10.4705 | 10.45 | 30940 |
| 1732228140 | 10.448 | 0 | 0.00 | 10.448 | 10.448 | 10.448 | 0 |
| 1732141740 | 10.448 | -0.41 | -3.75 | 10.6339 | 10.65 | 10.43 | 35238 |
| 1732055040 | 10.855 | 0 | 0.00 | 10.855 | 10.855 | 10.855 | 0 |
| 1731968640 | 10.855 | -0.1 | -0.87 | 10.78 | 10.86 | 10.78 | 31212 |
| 1731709200 | 10.95 | 0 | 0.00 | 10.95 | 10.95 | 10.95 | 0 |
| 1731622800 | 10.95 | 0.07 | 0.69 | 10.87 | 10.95 | 10.87 | 5801 |
| 1731536760 | 10.875 | -0.24 | -2.12 | 9.48 | 10.98 | 9.48 | 27683 |
| 1731450480 | 11.11 | -0.11 | -0.98 | 11.2 | 11.2 | 11 | 5370 |
| 1731363600 | 11.22 | -0.2 | -1.75 | 11.34 | 11.34 | 11.006 | 42701 |
| 1731104400 | 11.42 | -0.09 | -0.78 | 11.36 | 11.42 | 11.3 | 67590 |
| 1731018540 | 11.51 | -0.37 | -3.07 | 10.95 | 11.72 | 10.95 | 120651 |
| 1730931600 | 11.875 | 0.04 | 0.32 | 11.6154 | 11.875 | 11.6101 | 24223 |
| 1730845680 | 11.837 | 0.47 | 4.11 | 11.83 | 11.837 | 11.83 | 11830 |
| 1730759160 | 11.37 | 0.21 | 1.88 | 11.1255 | 11.396 | 11.1255 | 17201 |
