Novonix Ltd (PK)【NVNXF】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Novonix Ltd (PK) (NVNXF)

0.365

-0.02

(-5.19%)

마감 09 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0287	8.53404698186	0.3363	0.4096	0.3213	136455	0.36134912	CS
4	-0.0994	-21.4039621016	0.4644	0.4675	0.3213	127991	0.37644085	CS
12	-0.115	-23.9583333333	0.48	0.685	0.225	170951	0.44175399	CS
26	-0.045	-10.9756097561	0.41	0.685	0.225	127587	0.44345812	CS
52	0.0299	8.92270963891	0.3351	0.7876	0.225	113188	0.47682598	CS
156	-4.425	-92.3799582463	4.79	5.6799	0.225	137013	1.43845771	CS
260	-0.055	-13.0952380952	0.42	8.9	0.225	313320	2.27519476	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738967160	0.365	-0.02	-5.19	0.3474999	0.4096	0.3474999	232005
1738880400	0.385	0.01185	3.18	0.385	0.4	0.38	234882
1738794000	0.37315	0.02315	6.61	0.35	0.3875199	0.34	22052
1738708080	0.35	0.0050001	1.45	0.3243	0.3815	0.3243	146965
1738621740	0.3449999	-0.015	-4.17	0.35326	0.3676	0.3212999	251461
1738362000	0.36	0.01	2.86	0.3363	0.3841	0.3363	26913
1738276080	0.35	-0.0014	-0.40	0.3514	0.3975	0.34	122040
1738189740	0.3514	-0.0046	-1.29	0.3388	0.3781	0.3388	49768
1738103280	0.356	-0.019	-5.07	0.36	0.38	0.3456	266832
1738016820	0.375	-0.005	-1.32	0.3725	0.4425	0.365	275564
1737757440	0.38	-0.02	-5.00	0.36	0.438	0.36	448304
1737671220	0.4	0.0096	2.46	0.39	0.4116	0.38	67671
1737584640	0.3904	-0.0019	-0.48	0.3638	0.4121	0.3638	114679
1737498540	0.3923	-0.0377	-8.77	0.42558	0.45	0.38	162600
1737152880	0.43	0.0275	6.83	0.42	0.455	0.4099999	72939
1737066420	0.4025	-0.0375	-8.52	0.43	0.455	0.4025	41280
1736979720	0.44	0.01	2.33	0.4585	0.4675	0.4325	16670
1736893380	0.43	-0.0185	-4.12	0.3913	0.44	0.3913	41098
1736806800	0.4485	0.000845	0.19	0.43	0.45278	0.4088	17970
1736547720	0.447655	-0.012345	-2.68	0.4644	0.4644	0.43	52150
1736375340	0.46	-0.04	-8.00	0.47	0.54	0.4476	27929
1736288940	0.5	0.025	5.26	0.4644	0.525	0.4644	233877
1736202360	0.475	-0.0019	-0.40	0.48	0.5	0.439	47465
1735942980	0.4769	0.0017	0.36	0.4338	0.49	0.4338	55966
1735856700	0.4752	0.0447	10.38	0.4613	0.49	0.4288	110478
1735683960	0.4305	0.0117	2.79	0.38959	0.4626	0.38959	171134
1735597740	0.4188	-0.0296	-6.60	0.4088	0.45	0.3988	212488
1735338000	0.4484	0.0484	12.10	0.4099999	0.45	0.4099999	224097
1735252020	0.4	-0.04	-9.09	0.45	0.4627	0.38	254720
1735078200	0.44	0.043	10.83	0.3775	0.47	0.3775	49573
1734992400	0.397	-0.0278	-6.54	0.4223	0.4305	0.3825	312474
1734733200	0.4248	0.0334	8.53	0.38	0.45	0.38	202017
1734646800	0.3914	-0.0586	-13.02	0.4263	0.4263	0.3799	260193
1734560940	0.45	0.06	15.38	0.4	0.4598	0.3787	661727
1734474360	0.39	0.01	2.63	0.365	0.42	0.36	290112
1734388140	0.38	-0.015	-3.80	0.39	0.3952	0.36	293534
1734128940	0.395	-0.005	-1.25	0.39	0.40176	0.3704	135367
1734042480	0.4	0.005	1.27	0.4	0.42	0.37	310737
1733955900	0.395	-0.015	-3.66	0.4	0.44	0.395	123759
1733869200	0.4099999	-0.0173	-4.05	0.425	0.46	0.397	58284
1733782800	0.4273	-0.0102	-2.33	0.44	0.4502	0.4163	175333
1733523600	0.4375	-0.0075	-1.69	0.45	0.45	0.425	197134
1733437500	0.445	-0.015	-3.26	0.4044	0.45	0.4044	47273
1733350980	0.46	0.005	1.10	0.48	0.50125	0.4448	372081
1733264700	0.455	-0.013	-2.78	0.36	0.4677	0.36	25290
1733178180	0.468	-0.022	-4.49	0.225	0.5251	0.225	220199
1732918200	0.49	-0.0051	-1.03	0.5	0.54	0.45	15851
1732746540	0.4951	-0.0949	-16.08	0.46	0.6	0.4	67236
1732660140	0.59	-0.0463	-7.28	0.65	0.685	0.5663	757836
1732573560	0.6363	0.1663	35.38	0.56	0.6463	0.56	393390
1732314000	0.47	-0.0099	-2.06	0.49	0.49	0.4363	46211
1732227900	0.4799	0.00012	0.03	0.46	0.495	0.46	52416
1732141740	0.47978	-0.02742	-5.41	0.49575	0.5	0.46967	27259
1732054800	0.5072	0.0147	2.98	0.4575	0.5356	0.4575	49782
1731968640	0.4925	-0.0142	-2.80	0.46	0.51236	0.46	248299
1731709260	0.5067	-0.02042	-3.87	0.48	0.54	0.48	238942
1731622800	0.52712	0.03792	7.75	0.49932	0.55	0.477	25469
1731536760	0.4892	-0.0323	-6.19	0.50366	0.5256	0.4838	32884
1731450480	0.5215	0.0015	0.29	0.53	0.55	0.5054999	67794
1731363600	0.52	0.0528	11.30	0.498	0.541	0.455	66729
1731104400	0.4672	-0.013865	-2.88	0.45845	0.49	0.4365	42293

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관