Hot Features
프리미엄
Nippon Paint Holdings Co Ltd (PK) (NPPHY)
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 | 0 | 3.03 | 3.03 | 3.03 | 120 | 3.03 | DR |
| 4 | -0.2304 | -7.06661759293 | 3.2604 | 3.4 | 3.03 | 109 | 3.24953103 | DR |
| 12 | -0.63 | -17.2131147541 | 3.66 | 4.22 | 2.94 | 815 | 3.69031428 | DR |
| 26 | -0.11 | -3.50318471338 | 3.14 | 4.22 | 2.86 | 25822 | 2.98290174 | DR |
| 52 | -0.61 | -16.7582417582 | 3.64 | 4.22 | 2.86 | 15224 | 3.06182074 | DR |
| 156 | -0.7801 | -20.4745282276 | 3.8101 | 4.714 | 2.86 | 12697 | 3.13369794 | DR |
| 260 | -0.7801 | -20.4745282276 | 3.8101 | 4.714 | 2.86 | 12697 | 3.13369794 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736806800 | 3.0299999 | -0.37 | -10.88 | 3.0299999 | 3.0299999 | 3.0299999 | 120 |
| 1736547960 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1736375160 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1736288760 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1736202360 | 3.4 | 0.05 | 1.49 | 3.4 | 3.4 | 3.4 | 100 |
| 1735943340 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1735856940 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1735684140 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1735597740 | 3.35 | 0.09 | 2.75 | 3.35 | 3.35 | 3.35 | 100 |
| 1735338000 | 3.2604 | 0 | 0.00 | 3.2604 | 3.2604 | 3.2604 | 0 |
| 1735251600 | 3.2604 | 0 | 0.00 | 3.2604 | 3.2604 | 3.2604 | 0 |
| 1735078800 | 3.2604 | 0 | 0.00 | 3.2604 | 3.2604 | 3.2604 | 0 |
| 1734992400 | 3.2604 | 0 | 0.00 | 3.2604 | 3.2604 | 3.2604 | 0 |
| 1734733200 | 3.2604 | -0.27 | -7.64 | 3.2604 | 3.2604 | 3.2604 | 115 |
| 1734647280 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1734560880 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1734474480 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1734388080 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1734128880 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1734042480 | 3.53 | -0.41 | -10.41 | 3.53 | 3.53 | 3.53 | 685 |
| 1733955900 | 3.94 | 0.45 | 12.89 | 3.94 | 3.94 | 3.94 | 150 |
| 1733869200 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1733782800 | 3.49 | -0.04 | -1.13 | 3.49 | 3.49 | 3.49 | 210 |
| 1733523600 | 3.53 | 0.03 | 0.86 | 3.53 | 3.53 | 3.53 | 100 |
| 1733437500 | 3.5 | -0.07 | -1.96 | 3.5 | 3.5 | 3.5 | 116 |
| 1733350980 | 3.5699 | 0.63 | 21.43 | 3.5699 | 3.5699 | 3.5699 | 1454 |
| 1733264760 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1733178360 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1732919160 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1732746360 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1732659960 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1732573560 | 2.94 | -0.76 | -20.54 | 2.94 | 2.94 | 2.94 | 1885 |
| 1732314240 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1732227840 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1732141440 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1732055040 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1731968640 | 3.7 | 0.21 | 5.87 | 3.7 | 3.7 | 3.7 | 1346 |
| 1731709200 | 3.495 | 0 | 0.00 | 3.495 | 3.495 | 3.495 | 0 |
| 1731622800 | 3.495 | -0.59 | -14.44 | 3.523 | 3.523 | 3.495 | 1145 |
| 1731533220 | 4.085 | 0 | 0.00 | 4.085 | 4.085 | 4.085 | 0 |
| 1731446820 | 4.085 | 0 | 0.00 | 4.085 | 4.085 | 4.085 | 0 |
| 1731360420 | 4.085 | 0 | 0.00 | 4.085 | 4.085 | 4.085 | 0 |
| 1731101220 | 4.085 | 0 | 0.00 | 4.085 | 4.085 | 4.085 | 0 |
| 1731014820 | 4.085 | 0 | 0.00 | 4.085 | 4.085 | 4.085 | 0 |
| 1730928420 | 4.085 | 0 | 0.00 | 4.085 | 4.085 | 4.085 | 0 |
| 1730842020 | 4.085 | 0 | 0.00 | 4.085 | 4.085 | 4.085 | 0 |
| 1730755620 | 4.085 | 0 | 0.00 | 4.085 | 4.085 | 4.085 | 0 |
| 1730496420 | 4.085 | -0.14 | -3.20 | 4.085 | 4.085 | 4.085 | 880 |
| 1730409900 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1730323500 | 4.22 | 0.05 | 1.20 | 4.22 | 4.22 | 4.22 | 3413 |
| 1730237280 | 4.17 | 0.51 | 13.93 | 4.17 | 4.17 | 4.17 | 100 |
| 1730150700 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1729891500 | 3.66 | 0.24 | 6.86 | 3.66 | 3.66 | 3.66 | 1940 |
| 1729804800 | 3.425 | 0 | 0.00 | 3.425 | 3.425 | 3.425 | 0 |
| 1729718400 | 3.425 | 0 | 0.00 | 3.425 | 3.425 | 3.425 | 0 |
| 1729632000 | 3.425 | 0 | 0.00 | 3.425 | 3.425 | 3.425 | 0 |
| 1729545600 | 3.425 | 0 | 0.00 | 3.425 | 3.425 | 3.425 | 0 |
| 1729286400 | 3.425 | -0.23 | -6.16 | 3.425 | 3.425 | 3.425 | 457 |
| 1729200480 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1729114080 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1729027680 | 3.65 | -0.29 | -7.36 | 3.65 | 3.65 | 3.65 | 100 |
| 1728916200 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
