Nomura Resh Inst Ltd (PK)【NRILY】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
USOTC
Nomura Resh Inst Ltd (PK) (NRILY)
Nomura Resh Inst Ltd (PK) (NRILY) 과거

Nomura Resh Inst Ltd (PK) (NRILY)

30.1025

-0.4745

( -1.55% )

업데이트: 00:10:56

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.9825	3.37396978022	29.12	31.59	28.65	46515	29.28017457	DR
4	0.565	1.91282268303	29.5375	31.59	27	45730	29.48204602	DR
12	-5.8415	-16.2516692633	35.944	38.235	27	58939	32.84794637	DR
26	3.435	12.8808474735	26.6675	38.235	25.9701	51125	31.34975549	DR
52	1.6375	5.75267872826	28.465	38.235	24.13	45662	29.56457415	DR
156	-12.1351	-28.7305623426	42.2376	45.659	20.7501	57746	27.09066231	DR
260	8.6375	40.2399254601	21.465	45.659	17.2275	41919	27.21784103	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732918200	30.577	0.76	2.54	29.38	30.7175	29.38	21733
1732746540	29.82	1.01	3.51	28.72	30.61	28.72	33344
1732660140	28.81	-0.23	-0.79	28.76	28.81	28.65	64022
1732573560	29.04	0.54	1.89	29.12	29.148	28.94	66961
1732314000	28.5	-0.37	-1.28	27	28.53	27	52313
1732227900	28.87	0.01	0.03	28.42	29.54	28.42	35218
1732141740	28.86	-0.08	-0.28	28.47	28.86	28.11	31597
1732054800	28.94	-0.49	-1.66	28.83	29.03	28.83	52513
1731968640	29.43	0.1	0.34	28.56	29.44	28.56	69334
1731709260	29.33	-0.13	-0.44	29.45	29.45	28.83	94680
1731622800	29.46	-0.33	-1.11	29.58	30.115	29.46	42482
1731536760	29.79	-0.26	-0.87	29.7	29.83	29.62	65302
1731450480	30.05	-0.49	-1.60	30.3	31.078	29.91	35149
1731363600	30.54	-0.28	-0.91	30.032	30.61	29.95	43211
1731104400	30.82	1.34	4.55	30.61	30.97	30.61	31020
1731018540	29.48	-0.3	-1.01	29.5325	30.0575	29.37	30366
1730931600	29.78	-0.65	-2.13	29.4925	29.78	29.4201	20653
1730845680	30.428	0.66	2.21	30.24	30.49	30.24	32564
1730759160	29.77	0.26	0.88	29.5375	29.92	29.49	46403
1730496420	29.51	-0.46	-1.53	29.285	29.64	28.8101	26354
1730409780	29.97	-1.84	-5.78	29.88	30.29	29.72	23126
1730323500	31.81	-0.44	-1.36	34.2499	34.2499	31.743	360110
1730237280	32.25	0.46	1.45	31.3	32.38	31.3	235080
1730150880	31.79	0.22	0.70	31.642	31.79	31.57	79381
1729891500	31.57	-0.28	-0.88	30.8	31.8	30.8	20223
1729805160	31.85	0.13	0.41	31.7999	31.87	31.72	16809
1729718940	31.72	-0.82	-2.52	31.77	31.85	31.6801	13992
1729632300	32.54	-0.56	-1.69	32.546999	32.546999	32.409999	16673
1729545600	33.1	-0.7	-2.07	33.255	33.265	33.049999	14311
1729286400	33.8	0.14	0.42	33.75	33.85	33.75	16294
1729200000	33.6595	-0.42	-1.23	33.509999	33.7599	33.509999	14547
1729113960	34.08	-0.09	-0.26	34.0425	34.1	33.95	38506
1729027680	34.17	0.23	0.68	34.185	34.4544	33.92	243173
1728941220	33.94	-0.45	-1.31	34.5775	34.93	33.87	53400
1728681900	34.39	-0.73	-2.08	34.17	34.8362	34.17	241204
1728595560	35.12	0.26	0.75	34.975	35.12	34	15412
1728508800	34.86	-0.14	-0.40	34.86	35.687	34.8	37795
1728422580	35	0.75	2.19	33.53	35	33.53	25507
1728336000	34.25	-0.51	-1.47	34.24	34.43	34.15	43503
1728077220	34.76	0.18	0.52	34.83	35	34.44	177802
1727990760	34.58	-1.08	-3.02	34.73	34.9065	34.34	436323
1727904000	35.655	-0.76	-2.07	35.56	35.71	35.4901	39385
1727818140	36.41	-0.67	-1.81	36.6399	36.6399	36.19	29046
1727731380	37.08	0.14	0.38	37.26	37.26	36.8	25441
1727472000	36.94	-0.88	-2.33	36.76	37.6132	36.49	25031
1727386200	37.82	1.44	3.96	36.9	38.235	36.9	14213
1727299200	36.38	-0.58	-1.57	35.7	36.53	35.7	13060
1727212800	36.96	-0.49	-1.31	36.85	37.525	36.8	16176
1727126940	37.45	1.41	3.91	36.62	37.45	36.33	10874
1726867200	36.04	-0.46	-1.26	35.11	36.2	35.11	16110
1726781220	36.5	0.13	0.36	35.5501	36.6399	35.5501	18641
1726694460	36.37	0.19	0.53	35.602	36.775	35.602	11226
1726608240	36.18	0.85	2.42	36.18	37.07	36.14	15645
1726521720	35.326	0.29	0.83	35.24	35.63	35.17	14183
1726262940	35.035	-1.21	-3.33	35.1925	35.26	35	15979
1726176540	36.24	0.09	0.25	35.505	36.24	35.13	31209
1726090140	36.15	-0.28	-0.77	36.09	36.15	35.68	125415
1726003500	36.43	0.38	1.05	36.49	37.62	36.2	25583
1725917160	36.05	0.78	2.21	35.944	36.0999	35.6801	11792
1725658020	35.27	-0.56	-1.56	36.44	36.44	35.2001	21731
1725571440	35.83	0.51	1.44	36.32	36.32	35.76	19882
1725485040	35.32	1.77	5.28	33.96	35.35	33.96	24321
1725398880	33.549999	0.04	0.12	34.03	34.03	33.549999	22436

Nomura Resh Inst (PK)

US National Telecom (CE)

Tanvex Biopharma (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관