Hot Features
프리미엄
New Hope Corporation (PK) (NHPEF)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.003 | -0.115251632731 | 2.603 | 2.65 | 2.6 | 4875 | 2.64897436 | CS |
| 4 | -0.45 | -14.7540983607 | 3.05 | 3.22 | 2.6 | 3084 | 2.8554862 | CS |
| 12 | -0.53 | -16.9329073482 | 3.13 | 3.25 | 2.6 | 1933 | 2.94170342 | CS |
| 26 | -0.43 | -14.1914191419 | 3.03 | 3.65 | 2.6 | 1764 | 3.05172302 | CS |
| 52 | -0.46 | -15.0326797386 | 3.06 | 3.65 | 2.6 | 2099 | 3.0681541 | CS |
| 156 | 0.46 | 21.4953271028 | 2.14 | 4.84 | 2.05 | 4502 | 3.54612377 | CS |
| 260 | 1.62 | 165.306122449 | 0.98 | 4.84 | 0.84 | 4329 | 3.02671017 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740781740 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1740695340 | 2.6 | -0.05 | -1.89 | 2.6 | 2.6 | 2.6 | 200 |
| 1740608400 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1740522000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1740435600 | 2.65 | 0.02 | 0.76 | 2.603 | 2.65 | 2.603 | 9550 |
| 1740176760 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
| 1740090360 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
| 1740003960 | 2.63 | -0.37 | -12.33 | 2.77 | 2.77 | 2.63 | 700 |
| 1739917740 | 3 | -0.05 | -1.64 | 3.12 | 3.22 | 3 | 9222 |
| 1739571720 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1739485320 | 3.05 | 0.13 | 4.27 | 3 | 3.05 | 3 | 485 |
| 1739398800 | 2.925 | 0 | 0.00 | 2.925 | 2.925 | 2.925 | 0 |
| 1739312400 | 2.925 | 0 | 0.00 | 2.925 | 2.925 | 2.925 | 0 |
| 1739226000 | 2.925 | -0.13 | -4.10 | 2.925 | 2.925 | 2.925 | 1070 |
| 1738967160 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 355 |
| 1738880400 | 3.05 | 0.05 | 1.73 | 3.05 | 3.05 | 3.05 | 3089 |
| 1738794000 | 2.998 | 0 | 0.00 | 2.998 | 2.998 | 2.998 | 0 |
| 1738707600 | 2.998 | 0 | 0.00 | 2.998 | 2.998 | 2.998 | 0 |
| 1738621200 | 2.998 | 0 | 0.00 | 2.998 | 2.998 | 2.998 | 0 |
| 1738362000 | 2.998 | 0.22 | 7.84 | 2.998 | 2.998 | 2.998 | 100 |
| 1738276140 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1738189740 | 2.7799999 | -0.22 | -7.33 | 2.7799999 | 2.7799999 | 2.7799999 | 100 |
| 1738103280 | 3 | -0.2 | -6.25 | 3.0299999 | 3.0299999 | 2.95 | 500 |
| 1738016820 | 3.2 | 0.05 | 1.59 | 3.2 | 3.2 | 3.2 | 185 |
| 1737757440 | 3.15 | 0.12 | 3.82 | 3.15 | 3.15 | 3.15 | 152 |
| 1737671040 | 3.0339999 | 0 | 0.00 | 3.0339999 | 3.0339999 | 3.0339999 | 0 |
| 1737584640 | 3.0339999 | 0.22 | 7.97 | 3.0099999 | 3.0339999 | 3.0099999 | 1200 |
| 1737498540 | 2.81 | -0.2 | -6.64 | 2.77 | 2.81 | 2.77 | 966 |
| 1737152880 | 3.0099999 | 0.01 | 0.33 | 3.0099999 | 3.0099999 | 3.0099999 | 300 |
| 1737066120 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1736979720 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1736893320 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1736806920 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1736547720 | 3 | -0.1 | -3.23 | 3 | 3 | 3 | 300 |
| 1736375340 | 3.1 | 0.02 | 0.49 | 3.1 | 3.1 | 3.1 | 2000 |
| 1736288760 | 3.085 | 0 | 0.00 | 3.085 | 3.085 | 3.085 | 0 |
| 1736202360 | 3.085 | -0.07 | -2.06 | 3.085 | 3.085 | 3.085 | 4010 |
| 1735942980 | 3.15 | 0.02 | 0.80 | 3.15 | 3.15 | 3.15 | 305 |
| 1735856700 | 3.125 | -0.03 | -0.79 | 3.125 | 3.125 | 3.125 | 3198 |
| 1735683600 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1735597200 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1735338000 | 3.15 | 0.15 | 5.00 | 3.15 | 3.15 | 3.15 | 100 |
| 1735251600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1735078800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1734992400 | 3 | -0.01 | -0.25 | 2.75 | 3 | 2.75 | 1250 |
| 1734733200 | 3.0074 | 0 | 0.00 | 3.0074 | 3.0074 | 3.0074 | 0 |
| 1734646800 | 3.0074 | -0.24 | -7.46 | 3.0515 | 3.0515 | 3.0074 | 2999 |
| 1734560940 | 3.25 | 0.25 | 8.33 | 3.25 | 3.25 | 3.25 | 1171 |
| 1734474360 | 3 | -0.11 | -3.54 | 3.11 | 3.11 | 3 | 5897 |
| 1734388140 | 3.11 | 0.36 | 13.09 | 3.11 | 3.11 | 3.11 | 500 |
| 1734128880 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1734042480 | 2.75 | -0.23 | -7.72 | 2.75 | 2.75 | 2.75 | 5000 |
| 1733955900 | 2.98 | -0.17 | -5.40 | 3.09 | 3.09 | 2.98 | 4040 |
| 1733869200 | 3.15 | 0.02 | 0.64 | 3.15 | 3.15 | 3.15 | 328 |
| 1733782800 | 3.13 | 0 | 0.16 | 3.13 | 3.13 | 3.13 | 650 |
| 1733523900 | 3.125 | 0 | 0.00 | 3.125 | 3.125 | 3.125 | 0 |
| 1733437500 | 3.125 | 0.02 | 0.81 | 3.125 | 3.125 | 3.125 | 528 |
| 1733350980 | 3.1 | -0.07 | -2.05 | 3.16 | 3.16 | 3.1 | 1160 |
| 1733264700 | 3.165 | 0.04 | 1.44 | 3.165 | 3.165 | 3.165 | 735 |
