![Nano Magic Inc (QB)](/common/images/company/NO_NMGX.png)
Nano Magic Inc (QB) (NMGX)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
4 | 0.21 | 29.1666666667 | 0.72 | 1 | 0.72 | 1079 | 0.97205841 | CS |
12 | 0.17 | 22.3684210526 | 0.76 | 2 | 0.7001 | 8763 | 1.12311156 | CS |
26 | 0.38 | 69.0909090909 | 0.55 | 2 | 0.3 | 5180 | 0.92140993 | CS |
52 | -0.07 | -7 | 1 | 2 | 0.3 | 3229 | 0.89523492 | CS |
156 | 0.929 | 92900 | 0.001 | 2 | 0.0001 | 3123 | 0.52076473 | CS |
260 | -0.67 | -41.875 | 1.6 | 6.95 | 4.1E-5 | 2391 | 0.63778228 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1722288120 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
1722028920 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
1721942520 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
1721856120 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
1721769720 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
1721683320 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
1721424120 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
1721337720 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
1721251320 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
1721164920 | 0.93 | -0.07 | -7.00 | 0.72 | 0.93 | 0.72 | 861 |
1721077800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
1720818600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
1720732200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
1720645800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
1720559400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
1720473000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
1720213800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
1720041000 | 1 | 0.175 | 21.21 | 0.72 | 1 | 0.72 | 1296 |
1719955200 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
1719868800 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
1719609600 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
1719523200 | 0.825 | -0.03 | -3.51 | 0.7905 | 0.8595 | 0.7905 | 868 |
1719437040 | 0.855 | 0 | 0.00 | 0.7875 | 0.9 | 0.7875 | 600 |
1719350880 | 0.855 | 0.005 | 0.59 | 0.71 | 0.9 | 0.71 | 1400 |
1719264420 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
1719005220 | 0.85 | -0.03 | -3.41 | 0.85 | 0.85 | 0.85 | 101 |
1718918940 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
1718746140 | 0.88 | 0.03997 | 4.76 | 0.7000999 | 0.88 | 0.7000999 | 405 |
1718659680 | 0.84003 | 0 | 0.00 | 0.84003 | 0.84003 | 0.84003 | 0 |
1718400480 | 0.84003 | 0 | 0.00 | 0.84003 | 0.84003 | 0.84003 | 0 |
1718314080 | 0.84003 | 0 | 0.00 | 0.84003 | 0.84003 | 0.84003 | 0 |
1718227680 | 0.84003 | 0 | 0.00 | 0.84003 | 0.84003 | 0.84003 | 0 |
1718141280 | 0.84003 | 0 | 0.00 | 0.84003 | 0.84003 | 0.84003 | 0 |
1718054880 | 0.84003 | -0.05997 | -6.66 | 0.74008 | 0.84003 | 0.74008 | 515 |
1717795800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 2 |
1717709400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 2 |
1717622460 | 0.9 | -0.05 | -5.26 | 0.9 | 0.9 | 0.9 | 197 |
1717536360 | 0.95 | 0 | 0.00 | 0.76008 | 0.95 | 0.76008 | 704 |
1717450020 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
1717190820 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
1717104420 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
1717018020 | 0.95 | -0.05 | -5.00 | 0.85 | 1 | 0.8 | 1425 |
1716931440 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
1716585840 | 1 | 0.05 | 5.26 | 1 | 1 | 1 | 4618 |
1716499740 | 0.95 | 0.18992 | 24.99 | 0.9 | 1 | 0.76 | 5645 |
1716412800 | 0.76008 | -0.32992 | -30.27 | 0.76008 | 0.76008 | 0.76008 | 214 |
1716326580 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
1716240180 | 1.09 | -0.06 | -5.22 | 1.03 | 1.09 | 0.980515 | 2043 |
1715980800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
1715894400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
1715808000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
1715721600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
1715635200 | 1.15 | 0.44 | 61.97 | 0.71 | 1.15 | 0.71 | 1100 |
1715376000 | 0.71 | -0.44 | -38.26 | 0.71 | 0.71 | 0.71 | 400 |
1715289720 | 1.15 | 0.15 | 15.00 | 0.85 | 2 | 0.8199999 | 165681 |
1715203200 | 1 | 0.24 | 31.58 | 0.8 | 1 | 0.8 | 3693 |
1715117340 | 0.76 | 0.05 | 7.04 | 0.76 | 0.76 | 0.76 | 1012 |
1715030940 | 0.71 | -0.01 | -1.39 | 0.6999 | 0.75 | 0.6999 | 3425 |
1714771740 | 0.72 | 0.07 | 10.77 | 0.65 | 0.72 | 0.65 | 1320 |
1714685340 | 0.65 | 0.2 | 44.44 | 0.65 | 0.65 | 0.65 | 254 |
1714598400 | 0.45 | 0.15 | 50.00 | 0.5501 | 0.599 | 0.44 | 3249 |
1714512600 | 0.3 | -0.15 | -33.33 | 0.6 | 0.7 | 0.3 | 23744 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관