Hot Features
프리미엄
Nidec Corporation (PK) (NJDCY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -6.68058455115 | 4.79 | 4.79 | 4.35 | 441337 | 4.59961117 | DR |
| 4 | -0.07 | -1.54185022026 | 4.54 | 4.79 | 4.14 | 653600 | 4.41805557 | DR |
| 12 | -0.53 | -10.6 | 5 | 5.45 | 4.14 | 458282 | 4.51240732 | DR |
| 26 | -0.935 | -17.2987974098 | 5.405 | 5.84 | 4.14 | 257282 | 4.63063562 | DR |
| 52 | -0.465 | -9.42249240122 | 4.935 | 6.625 | 0.505 | 191107 | 4.76974225 | DR |
| 156 | -8.76995 | -66.2385431969 | 13.23995 | 13.29135 | 0.505 | 214558 | 6.54369938 | DR |
| 260 | -13 | -74.4132799084 | 17.47 | 18.49 | 0.505 | 174664 | 8.18588175 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 4.47 | -0.12 | -2.61 | 4.55 | 4.68 | 4.47 | 481027 |
| 1737066420 | 4.59 | 0.01 | 0.24 | 4.59 | 4.62 | 4.45 | 735272 |
| 1736979720 | 4.579 | -0.02 | -0.46 | 4.38 | 4.6 | 4.38 | 432363 |
| 1736893380 | 4.6 | -0.06 | -1.29 | 4.35 | 4.71 | 4.35 | 358596 |
| 1736806800 | 4.66 | 0.1 | 2.19 | 4.7398999 | 4.74 | 4.51 | 427924 |
| 1736547720 | 4.5599999 | 0 | 0.00 | 4.79 | 4.79 | 4.43 | 252528 |
| 1736375340 | 4.5599999 | 0.06 | 1.33 | 4.57 | 4.62 | 4.53 | 229139 |
| 1736288940 | 4.5 | 0.05 | 1.12 | 4.42 | 4.54 | 4.42 | 510293 |
| 1736202360 | 4.45 | -0.02 | -0.45 | 4.57 | 4.57 | 4.38 | 450163 |
| 1735942980 | 4.47 | 0.06 | 1.36 | 4.42 | 4.5599 | 4.42 | 235708 |
| 1735856700 | 4.41 | -0.05 | -1.12 | 4.63 | 4.63 | 4.4 | 150807 |
| 1735683960 | 4.46 | 0 | 0.00 | 4.29 | 4.5199999 | 4.29 | 234427 |
| 1735597740 | 4.46 | -0.03 | -0.67 | 4.7 | 4.7 | 4.35 | 400509 |
| 1735338000 | 4.49 | 0.21 | 4.91 | 4.41 | 4.5359999 | 4.41 | 863134 |
| 1735252020 | 4.28 | 0 | 0.00 | 4.26 | 4.3 | 4.25 | 321474 |
| 1735078200 | 4.28 | -0.02 | -0.47 | 4.14 | 4.3 | 4.14 | 387157 |
| 1734992400 | 4.3 | -0.05 | -1.15 | 4.28 | 4.39 | 4.2001 | 2854491 |
| 1734733200 | 4.35 | 0.01 | 0.23 | 4.54 | 4.54 | 4.22 | 2267208 |
| 1734646800 | 4.34 | -0.08 | -1.81 | 4.3099999 | 4.55 | 4.3099999 | 2779916 |
| 1734560940 | 4.42 | -0.09 | -2.00 | 4.4101 | 4.59 | 4.41 | 510892 |
| 1734474360 | 4.51 | 0.01 | 0.22 | 4.4 | 4.7 | 4.4 | 398272 |
| 1734388140 | 4.5 | -0.02 | -0.44 | 4.73 | 4.73 | 4.49 | 1131996 |
| 1734128940 | 4.5199999 | -0.08 | -1.74 | 4.4101 | 4.635 | 4.41 | 278718 |
| 1734042480 | 4.6 | 0 | 0.00 | 4.58 | 4.69 | 4.58 | 317865 |
| 1733955900 | 4.6 | -0.03 | -0.65 | 4.4501 | 4.75 | 4.45 | 308903 |
| 1733869200 | 4.63 | 0.01 | 0.22 | 4.49 | 4.708 | 4.49 | 374908 |
| 1733782800 | 4.62 | -0.02 | -0.43 | 4.5101 | 4.75 | 4.5101 | 359227 |
| 1733523600 | 4.64 | 0.01 | 0.17 | 4.6295 | 4.79 | 4.5601 | 330149 |
| 1733437500 | 4.632 | -0.08 | -1.66 | 4.6 | 4.7599 | 4.6 | 239520 |
| 1733350980 | 4.71 | -0.05 | -1.05 | 4.5500999 | 4.8099999 | 4.5500999 | 222755 |
| 1733264700 | 4.76 | 0.13 | 2.81 | 4.7 | 4.97 | 4.65 | 385821 |
| 1733178180 | 4.63 | 0.06 | 1.31 | 4.5001 | 4.7499 | 4.5 | 605127 |
| 1732918200 | 4.57 | 0 | 0.00 | 4.5001 | 4.78 | 4.5 | 129980 |
| 1732746540 | 4.57 | 0.03 | 0.66 | 4.5001 | 4.655 | 4.5001 | 203642 |
| 1732660140 | 4.54 | -0.06 | -1.20 | 4.4501 | 4.9 | 4.45 | 291465 |
| 1732573560 | 4.595 | 0.02 | 0.44 | 4.46 | 4.8019999 | 4.46 | 315457 |
| 1732314000 | 4.575 | -0.1 | -2.03 | 4.5301 | 4.738 | 4.5301 | 193648 |
| 1732227900 | 4.67 | 0.04 | 0.86 | 4.61 | 4.7 | 4.61 | 234383 |
| 1732141740 | 4.63 | 0.07 | 1.54 | 4.5601 | 4.78 | 4.5599999 | 177021 |
| 1732054800 | 4.5599999 | 0.16 | 3.64 | 4.6999 | 4.7 | 4.53 | 471272 |
| 1731968640 | 4.4 | -0.03 | -0.68 | 4.49 | 4.49 | 4.35 | 813884 |
| 1731709260 | 4.43 | -0.04 | -0.89 | 4.468 | 4.7099 | 4.36 | 545711 |
| 1731622800 | 4.47 | -0.08 | -1.76 | 4.67 | 4.67 | 4.45 | 376626 |
| 1731536760 | 4.55 | -0.05 | -1.09 | 4.5599999 | 4.6769999 | 4.54 | 330280 |
| 1731450480 | 4.6 | -0.18 | -3.77 | 4.73 | 4.8 | 4.5199999 | 188661 |
| 1731363600 | 4.78 | 0.03 | 0.63 | 4.73 | 4.78 | 4.55 | 185580 |
| 1731104400 | 4.75 | -0.05 | -1.04 | 4.792 | 4.792 | 4.74 | 144540 |
| 1731018540 | 4.8 | -0.11 | -2.24 | 4.92 | 4.92 | 4.5599999 | 134272 |
| 1730931600 | 4.91 | -0.02 | -0.41 | 4.8 | 4.94 | 4.8 | 90985 |
| 1730845680 | 4.93 | -0.08 | -1.50 | 4.96 | 5.0599999 | 4.68 | 163679 |
| 1730759160 | 5.005 | -0.03 | -0.50 | 5.15 | 5.23 | 4.9 | 91242 |
| 1730496420 | 5.03 | 0.06 | 1.21 | 5.13 | 5.13 | 4.92 | 51488 |
| 1730409780 | 4.97 | -0.3 | -5.69 | 4.8099999 | 5.13 | 4.8099999 | 86967 |
| 1730323500 | 5.2699999 | -0.02 | -0.38 | 5.45 | 5.45 | 5.12 | 751840 |
| 1730237280 | 5.29 | 0.02 | 0.38 | 5.1375 | 5.29 | 5.1375 | 98248 |
| 1730150880 | 5.2699999 | 0.16 | 3.13 | 5.3 | 5.42 | 5.03 | 124847 |
| 1729891500 | 5.11 | 0.17 | 3.44 | 5 | 5.2899 | 5 | 112787 |
| 1729805160 | 4.94 | 0.21 | 4.44 | 4.84 | 4.94 | 4.8 | 317772 |
| 1729718940 | 4.73 | -0.03 | -0.63 | 4.558 | 4.7825 | 4.558 | 292035 |
| 1729632300 | 4.76 | -0.08 | -1.55 | 4.602 | 4.8345 | 4.602 | 151773 |
| 1729545600 | 4.835 | -0.01 | -0.10 | 4.85 | 4.9 | 4.8099999 | 128194 |
