Nestle (PK)【NSRGF】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Nestle (PK) (NSRGF)

99.06

1.24

(1.26%)

마감 26 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	8.37	9.22924247436	90.69	99.98	89.03	11248	93.24212657	CS
4	13.778	16.1558124809	85.282	99.98	83.33	23339	86.84221184	CS
12	12.31	14.1902017291	86.75	99.98	79.55	37787	83.85101129	CS
26	-5.99	-5.70204664446	105.05	108.34	79.55	94057	96.84577231	CS
52	-9.11	-8.42192844596	108.17	110.96	79.55	57571	98.26675842	CS
156	-28.44	-22.3058823529	127.5	134	79.55	27572	103.59782952	CS
260	-8.61	-7.99665645026	107.67	143.918	79.55	26686	108.74236861	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740522480	99.06	1.24	1.26	98.59	99.98	98.27	8120
1740435600	97.8235	4.6	4.93	95.9	98.264	95.9	15843
1740176400	93.226	2.21	2.43	93	94.9403	92.24	6887
1740090480	91.015	-0.19	-0.20	89.03	91.7942	89.03	12214
1740003960	91.2	0.1	0.11	89.28	91.735	89.28	3535
1739917740	91.1	-0.57	-0.62	90.69	91.998	90.454	17763
1739572020	91.67	-0.73	-0.79	91.8	93.0101	90.84	7443
1739485320	92.4	5.9	6.82	90.75	93.324	90.75	28315
1739398920	86.5	0.64	0.74	86.015	86.77	85.7	3838
1739312940	85.8605	0.92	1.08	85.58	86.19	85.06	2418
1739226000	84.94	-0.01	-0.01	84.3	85.566	84.3	9115
1738967160	84.952	-0.03	-0.04	84.28	85.8	84.28	213707
1738880400	84.984	-0.87	-1.01	85.35	86.16	84.3	6741
1738794000	85.85	0.27	0.31	84.83	85.87	84.83	13273
1738708080	85.582	0.43	0.51	84.676	85.864	84.676	3136
1738621740	85.15	0.19	0.22	83.33	85.65	83.33	12471
1738362000	84.96	-1.63	-1.88	85.3	85.786	84.78	11394
1738276080	86.59	0.63	0.74	86.2518	86.982	86.24	7399
1738189740	85.958	-0.5	-0.58	85.84	86.84	85.746	56239
1738103280	86.46	0.35	0.41	85.282	87.17	85.17	11716
1738016820	86.11	3.12	3.76	84	86.68	83.85	182199
1737757440	82.99	0.44	0.53	81.7	83.132	81.7	14740
1737671220	82.55	0.79	0.96	82.09	82.566	81.6167	15284
1737584640	81.7631	-1.23	-1.48	82.1	82.582	81.05	12392
1737498540	82.99	1.89	2.33	81.25	83.01	80.75	41294
1737152880	81.1	-0.24	-0.30	81.35	81.946	80.4	58746
1737066420	81.342	0.26	0.32	79.855	81.6175	79.55	20617
1736979720	81.086	-0.12	-0.15	81.64	81.64	80.22	18830
1736893380	81.21	-0.16	-0.20	80.2	81.984	80.2	7077
1736806800	81.37	1.02	1.27	81.14	81.53	79.835	210578
1736547720	80.35	-2.4	-2.91	80.6	82.14	80.282	46398
1736375340	82.7549	0.39	0.48	82.32	82.7844	81.28	371230
1736288940	82.36	0.61	0.75	80.85	84.176	80.6	57673
1736202360	81.75	0.15	0.18	80.205	82.386	80.205	41647
1735942980	81.6	-0.3	-0.37	82.424	82.5	81	10712
1735856700	81.9	0.88	1.09	82	83.67	81.55	21620
1735683960	81.02	-1.88	-2.27	82.82	83.96	80.66	13037
1735597740	82.9041	0.5	0.61	80.7	84.048	80.7	32869
1735338000	82.4	-0.2	-0.24	83	83.12	80.58	23940
1735252020	82.6	0.8	0.98	81.18	82.9333	81.18	16216
1735078200	81.8	-0.37	-0.45	83.4	83.4	80.732	6204
1734992400	82.17	-0.18	-0.22	80.7	83.22	80.7	22314
1734733200	82.35	-0.05	-0.06	80.62	83.156	80.62	28363
1734646800	82.4	1.13	1.39	82.29	83.43	80.56	20599
1734560940	81.27	-2.17	-2.59	83.27	83.706	81.15	23369
1734474360	83.435	0.6	0.72	82.51	84.7034	82.17	19900
1734388140	82.836	-0.92	-1.10	83.57	83.578	81.948	21365
1734128940	83.76	-0.09	-0.11	83.15	84.742	83.15	16133
1734042480	83.85	-0.62	-0.73	84.8	84.994	83.2	14575
1733955900	84.47	0.92	1.10	85.58	85.58	84	24288
1733869200	83.552	-2.45	-2.85	85.145	85.5	83.336	70266
1733782800	86	0.33	0.39	84.9	87.12	84.9	56751
1733523600	85.665	-0.26	-0.30	85.82	87.14	85.49	34698
1733437500	85.92	-0.36	-0.42	85.85	86.978	85.671	29677
1733350980	86.28	0.19	0.22	85.85	87.35	85.12	17604
1733264700	86.092	-0.76	-0.88	86.75	86.828	85.23	11641
1733178180	86.852	-0.15	-0.17	86.95	87.4	86.038	232603
1732918200	87	0.63	0.72	84.2	87	84.2	17161
1732746540	86.375	0.75	0.88	85.99	86.82	85.814	139200
1732660140	85.62	0.07	0.08	85.15	86.374	84.824	36182

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관