Hot Features
프리미엄
Norsk Hydro ASA (QX) (NHYDY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -1.33555926544 | 5.99 | 6.06 | 5.81 | 69622 | 5.96831965 | CS |
| 4 | 0.16 | 2.78260869565 | 5.75 | 6.14 | 5.72 | 121296 | 5.96942256 | CS |
| 12 | -0.15 | -2.47524752475 | 6.06 | 6.14 | 5.3 | 173454 | 5.76764425 | CS |
| 26 | 0.55 | 10.2611940299 | 5.36 | 6.6 | 5.07 | 151087 | 5.84657649 | CS |
| 52 | 0.67 | 12.786259542 | 5.24 | 6.98 | 4.95 | 182125 | 5.80122017 | CS |
| 156 | -4.21 | -41.6007905138 | 10.12 | 11.77 | 4.95 | 180630 | 6.33159082 | CS |
| 260 | 2.93 | 98.322147651 | 2.98 | 11.77 | 1.885 | 149098 | 5.93559858 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740781260 | 5.91 | 0.05 | 0.85 | 5.814 | 5.91 | 5.8099999 | 59966 |
| 1740695340 | 5.86 | -0.14 | -2.33 | 5.898 | 5.99 | 5.86 | 55655 |
| 1740608400 | 6 | -0.03 | -0.50 | 6.04 | 6.0599999 | 5.99 | 79216 |
| 1740522480 | 6.03 | 0.03 | 0.50 | 6.0199999 | 6.03 | 5.96 | 72011 |
| 1740435600 | 6 | 0.1 | 1.69 | 5.99 | 6.03 | 5.95 | 81264 |
| 1740176400 | 5.9 | -0.18 | -3.02 | 6.08 | 6.08 | 5.88 | 76844 |
| 1740090480 | 6.084 | 0.17 | 2.94 | 6.03 | 6.1 | 6.03 | 320202 |
| 1740003960 | 5.91 | 0 | 0.08 | 5.94 | 5.94 | 5.89 | 90748 |
| 1739917740 | 5.905 | -0 | -0.02 | 5.89 | 5.9109999 | 5.87 | 54989 |
| 1739572020 | 5.906 | -0.1 | -1.73 | 6.005 | 6.07 | 5.85 | 52898 |
| 1739485320 | 6.01 | 0.15 | 2.56 | 5.88 | 6.01 | 5.87 | 73843 |
| 1739398920 | 5.86 | -0.02 | -0.34 | 5.7699999 | 5.87 | 5.7699999 | 106065 |
| 1739312940 | 5.88 | -0.13 | -2.16 | 5.87 | 5.89 | 5.82 | 87494 |
| 1739226000 | 6.01 | 0.04 | 0.67 | 5.98 | 6.01 | 5.97 | 90074 |
| 1738967160 | 5.97 | -0.12 | -1.97 | 6.04 | 6.079 | 5.97 | 216933 |
| 1738880400 | 6.09 | 0.17 | 2.87 | 6.05 | 6.14 | 6.05 | 276392 |
| 1738794000 | 5.92 | 0.01 | 0.17 | 5.88 | 5.93 | 5.86 | 329163 |
| 1738708080 | 5.91 | 0.12 | 2.07 | 5.84 | 5.91 | 5.84 | 78055 |
| 1738621740 | 5.79 | -0.08 | -1.28 | 5.75 | 5.83 | 5.72 | 102810 |
| 1738362000 | 5.865 | -0.1 | -1.59 | 5.96 | 5.96 | 5.84 | 144520 |
| 1738276080 | 5.96 | 0.16 | 2.76 | 5.98 | 6 | 5.96 | 121359 |
| 1738189740 | 5.8 | 0.09 | 1.58 | 5.8099999 | 5.87 | 5.8 | 181546 |
| 1738103280 | 5.71 | -0.06 | -0.95 | 5.82 | 5.85 | 5.71 | 244667 |
| 1738016820 | 5.765 | -0.18 | -2.95 | 5.78 | 5.8099999 | 5.75 | 146063 |
| 1737757440 | 5.94 | 0.03 | 0.51 | 6.01 | 6.01 | 5.91 | 1004267 |
| 1737671220 | 5.91 | 0.07 | 1.20 | 5.87 | 5.93 | 5.83 | 616518 |
| 1737584640 | 5.84 | -0.1 | -1.68 | 5.87 | 5.92 | 5.84 | 75822 |
| 1737498540 | 5.94 | -0.03 | -0.50 | 5.87 | 5.95 | 5.87 | 91949 |
| 1737152880 | 5.97 | 0.09 | 1.57 | 5.93 | 6.0199999 | 5.93 | 103110 |
| 1737066420 | 5.878 | 0.01 | 0.14 | 5.86 | 5.9 | 5.83 | 59729 |
| 1736979720 | 5.87 | 0.17 | 2.98 | 5.88 | 5.912 | 5.84 | 61439 |
| 1736893380 | 5.7 | 0.03 | 0.53 | 5.68 | 5.72 | 5.64 | 215683 |
| 1736806800 | 5.67 | 0.12 | 2.16 | 5.6 | 5.69 | 5.6 | 106029 |
| 1736547720 | 5.55 | 0.07 | 1.28 | 5.62 | 5.63 | 5.54 | 164284 |
| 1736375340 | 5.48 | -0.01 | -0.18 | 5.42 | 5.49 | 5.41 | 178160 |
| 1736288940 | 5.49 | -0.05 | -0.81 | 5.5599 | 5.5599 | 5.46 | 310777 |
| 1736202360 | 5.535 | 0.03 | 0.58 | 5.5329 | 5.61 | 5.5199999 | 227375 |
| 1735942980 | 5.503 | -0.04 | -0.67 | 5.54 | 5.54 | 5.44 | 195601 |
| 1735856700 | 5.54 | 0.07 | 1.28 | 5.59 | 5.619 | 5.53 | 211399 |
| 1735683960 | 5.47 | -0.03 | -0.55 | 5.61 | 5.61 | 5.3 | 197256 |
| 1735597740 | 5.5 | 0.02 | 0.30 | 5.47 | 5.54 | 5.41 | 284236 |
| 1735338000 | 5.4837 | -0.04 | -0.66 | 5.48 | 5.5199999 | 5.46 | 144242 |
| 1735252020 | 5.5199999 | 0.01 | 0.18 | 5.46 | 5.58 | 5.46 | 142374 |
| 1735078200 | 5.51 | 0 | 0.00 | 5.4 | 5.58 | 5.4 | 74411 |
| 1734992400 | 5.51 | 0.02 | 0.46 | 5.485 | 5.54 | 5.48 | 361600 |
| 1734733200 | 5.485 | 0.09 | 1.57 | 5.38 | 5.53 | 5.38 | 267590 |
| 1734646800 | 5.4 | -0.08 | -1.46 | 5.48 | 5.5 | 5.4 | 219201 |
| 1734560940 | 5.48 | -0.2 | -3.52 | 5.63 | 5.69 | 5.48 | 145330 |
| 1734474360 | 5.68 | -0.09 | -1.56 | 5.72 | 5.72 | 5.67 | 138384 |
| 1734388140 | 5.7699999 | -0.06 | -1.03 | 5.76 | 5.792 | 5.745 | 228065 |
| 1734128940 | 5.83 | 0.03 | 0.52 | 5.87 | 5.88 | 5.8099999 | 141827 |
| 1734042480 | 5.8 | -0.09 | -1.53 | 5.8499 | 5.89 | 5.8 | 138159 |
| 1733955900 | 5.89 | -0.11 | -1.83 | 5.88 | 5.93 | 5.86 | 102275 |
| 1733869200 | 6 | -0.05 | -0.74 | 6.0199999 | 6.0199999 | 5.96 | 96553 |
| 1733782800 | 6.045 | 0.04 | 0.63 | 6.0599999 | 6.11 | 6.04 | 93562 |
| 1733523600 | 6.007 | -0.28 | -4.50 | 6.09 | 6.11 | 5.98 | 80607 |
| 1733437500 | 6.29 | 0.02 | 0.32 | 6.28 | 6.3019999 | 6.261 | 186136 |
| 1733350980 | 6.2699999 | 0.06 | 1.05 | 6.29 | 6.3099999 | 6.2545 | 128397 |
| 1733264700 | 6.205 | 0.05 | 0.89 | 6.24 | 6.25 | 6.18 | 224473 |
