Hot Features
프리미엄
Nissan Motor Company Ltd (PK) (NSANY)
USOTC
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -4.98338870432 | 6.02 | 6.1 | 5.57 | 326297 | 5.82092033 | DR |
| 4 | 0.07 | 1.2389380531 | 5.65 | 6.1 | 5 | 338925 | 5.4955569 | DR |
| 12 | 0.82 | 16.7346938776 | 4.9 | 7.11 | 4.4 | 586163 | 5.65747653 | DR |
| 26 | -0.3 | -4.98338870432 | 6.02 | 7.11 | 4.4 | 499303 | 5.5168878 | DR |
| 52 | -1.78 | -23.7333333333 | 7.5 | 8.79 | 4.4 | 356790 | 5.88455037 | DR |
| 156 | -3.78 | -39.7894736842 | 9.5 | 9.65 | 4.4 | 189833 | 6.51208477 | DR |
| 260 | -2.652 | -31.6770186335 | 8.372 | 12.74 | 4.4 | 165830 | 7.27976195 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740781260 | 5.72 | -0.14 | -2.39 | 5.9399 | 5.9399 | 5.65 | 269893 |
| 1740695340 | 5.86 | 0.12 | 2.09 | 5.8501 | 5.96 | 5.83 | 329764 |
| 1740608400 | 5.74 | 0.17 | 3.05 | 5.69 | 5.8 | 5.68 | 154603 |
| 1740522480 | 5.57 | -0.28 | -4.79 | 5.61 | 5.7 | 5.57 | 159882 |
| 1740435600 | 5.85 | -0.02 | -0.34 | 5.78 | 5.9 | 5.78 | 435603 |
| 1740176400 | 5.87 | 0.3 | 5.39 | 6.0199999 | 6.1 | 5.57 | 551632 |
| 1740090480 | 5.57 | -0.1 | -1.76 | 5.69 | 5.7 | 5.51 | 102537 |
| 1740003960 | 5.67 | -0.09 | -1.56 | 5.65 | 5.8 | 5.63 | 110775 |
| 1739917740 | 5.76 | 0.16 | 2.86 | 5.88 | 5.88 | 5.605 | 165407 |
| 1739572020 | 5.6 | 0.1 | 1.82 | 5.51 | 5.71 | 5.3601 | 283456 |
| 1739485320 | 5.5 | 0.11 | 2.04 | 5.4 | 5.76 | 5.25 | 341076 |
| 1739398920 | 5.39 | -0.37 | -6.42 | 5.5799 | 5.58 | 5.16 | 336653 |
| 1739312940 | 5.76 | -0.01 | -0.17 | 5.7 | 5.829 | 5.66 | 129239 |
| 1739226000 | 5.7699999 | -0.02 | -0.35 | 5.64 | 5.79 | 5.64 | 157200 |
| 1738967160 | 5.79 | 0.4 | 7.42 | 5.85 | 5.93 | 5.6 | 611193 |
| 1738880400 | 5.39 | 0.36 | 7.05 | 5.29 | 5.46 | 5.25 | 483407 |
| 1738794000 | 5.035 | -0.06 | -1.08 | 5.14 | 5.15 | 5 | 769626 |
| 1738708080 | 5.09 | -0.16 | -3.05 | 5.5 | 5.75 | 5 | 917839 |
| 1738621740 | 5.25 | -0.17 | -3.22 | 5.13 | 5.3 | 5.01 | 276610 |
| 1738362000 | 5.4245 | 0.04 | 0.83 | 5.65 | 5.65 | 5.3099999 | 123069 |
| 1738276080 | 5.38 | 0.05 | 0.90 | 5.5 | 5.5 | 5.33 | 264982 |
| 1738189740 | 5.332 | 0.03 | 0.60 | 5.24 | 5.5359999 | 5.24 | 222350 |
| 1738103280 | 5.3 | -0.09 | -1.67 | 5.3 | 5.37 | 5.28 | 248081 |
| 1738016820 | 5.39 | -0.03 | -0.55 | 5.4 | 5.43 | 5.36 | 145987 |
| 1737757440 | 5.42 | -0.05 | -0.91 | 5.4 | 5.51 | 5.4 | 296419 |
| 1737671220 | 5.47 | 0.02 | 0.37 | 5.45 | 5.7 | 5.45 | 186467 |
| 1737584640 | 5.45 | -0.07 | -1.27 | 5.5199999 | 5.71 | 5.45 | 381722 |
| 1737498540 | 5.5199999 | 0.08 | 1.47 | 5.44 | 5.7 | 5.33 | 197547 |
| 1737152880 | 5.44 | 0.14 | 2.64 | 5.28 | 5.47 | 5.28 | 268928 |
| 1737066420 | 5.3 | -0.32 | -5.69 | 5.49 | 5.5 | 5.28 | 1250348 |
| 1736979720 | 5.62 | 0.06 | 1.08 | 5.5599999 | 5.75 | 5.5199999 | 127114 |
| 1736893380 | 5.5599999 | -0.16 | -2.80 | 5.63 | 5.75 | 5.53 | 472884 |
| 1736806800 | 5.72 | 0.05 | 0.88 | 5.75 | 5.75 | 5.62 | 140528 |
| 1736547720 | 5.67 | -0.15 | -2.58 | 5.68 | 5.82 | 5.62 | 310286 |
| 1736375340 | 5.82 | -0.15 | -2.51 | 5.85 | 6.0015 | 5.8 | 397774 |
| 1736288940 | 5.97 | -0.07 | -1.16 | 6.2 | 6.32 | 5.9 | 2367498 |
| 1736202360 | 6.04 | 0.04 | 0.69 | 5.93 | 6.09 | 5.8418 | 1344501 |
| 1735942980 | 5.9985 | -0.01 | -0.19 | 5.98 | 6.0199999 | 5.91 | 1059722 |
| 1735856700 | 6.01 | -0.07 | -1.15 | 6.18 | 6.3 | 6 | 810384 |
| 1735683960 | 6.08 | 0.04 | 0.66 | 6.11 | 6.2699999 | 6.01 | 402618 |
| 1735597740 | 6.04 | -0.54 | -8.21 | 6.26 | 6.2699999 | 6.01 | 806076 |
| 1735338000 | 6.58 | -0.5 | -7.06 | 6.53 | 6.9 | 6.42 | 1707215 |
| 1735252020 | 7.08 | 1 | 16.37 | 6.75 | 7.11 | 6.17 | 872545 |
| 1735078200 | 6.084 | 0.38 | 6.74 | 5.91 | 6.16 | 5.85 | 530880 |
| 1734992400 | 5.7 | 0.02 | 0.35 | 5.74 | 5.9 | 5.5599999 | 887800 |
| 1734733200 | 5.68 | -0.05 | -0.87 | 5.55 | 5.7 | 5.55 | 444975 |
| 1734646800 | 5.73 | -0.25 | -4.18 | 5.88 | 5.94 | 5.66 | 763102 |
| 1734560940 | 5.98 | 0.88 | 17.14 | 5.93 | 6.1585 | 5.365 | 3017064 |
| 1734474360 | 5.105 | 0.53 | 11.46 | 4.5599999 | 5.37 | 4.4 | 2138493 |
| 1734388140 | 4.58 | -0.08 | -1.72 | 4.7 | 4.75 | 4.58 | 948192 |
| 1734128940 | 4.66 | -0.04 | -0.85 | 4.7 | 4.8099999 | 4.65 | 300797 |
| 1734042480 | 4.7 | -0.18 | -3.69 | 4.87 | 4.87 | 4.6 | 509907 |
| 1733955900 | 4.88 | 0.02 | 0.41 | 4.97 | 4.97 | 4.7985 | 597942 |
| 1733869200 | 4.86 | -0.06 | -1.22 | 4.76 | 5.0199999 | 4.76 | 449738 |
| 1733782800 | 4.92 | -0.02 | -0.40 | 4.95 | 4.96 | 4.72 | 518083 |
| 1733523600 | 4.94 | 0.16 | 3.35 | 4.9 | 4.98 | 4.9 | 410459 |
| 1733437500 | 4.78 | 0.05 | 1.06 | 4.75 | 4.84 | 4.64 | 621569 |
| 1733350980 | 4.73 | -0.16 | -3.27 | 4.8 | 4.855 | 4.72 | 646189 |
| 1733264700 | 4.89 | 0.04 | 0.82 | 4.85 | 4.94 | 4.79 | 823843 |
| 1733178180 | 4.85 | 0.01 | 0.21 | 4.98 | 4.99 | 4.84 | 754877 |
