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

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Novonix Ltd (PK) (NVNXF)

0.30

-0.02

(-6.25%)

마감 31 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0282	10.3752759382	0.2718	0.3513	0.268	51343	0.32524955	CS
4	0.0246	8.93246187364	0.2754	0.3513	0.222	66636	0.29113062	CS
12	-0.1338	-30.8437067773	0.4338	0.54	0.222	96243	0.35803535	CS
26	-0.2	-40	0.5	0.685	0.222	123814	0.43402718	CS
52	-0.2227	-42.605701167	0.5227	0.7876	0.222	109465	0.4503264	CS
156	-3.65	-92.4050632911	3.95	5.6799	0.222	127647	1.1513899	CS
260	-0.12	-28.5714285714	0.42	8.9	0.222	303747	2.27586745	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1743197340	0.3	-0.02	-6.25	0.31	0.31	0.29	14553
1743110880	0.32	-0.02	-5.88	0.28	0.3513	0.28	121903
1743024540	0.34	0.01	3.03	0.3352	0.34	0.31	57398
1742938140	0.33	0.0098	3.06	0.34	0.34	0.2888	38535
1742851200	0.3202	0.0109	3.52	0.3463	0.3463	0.28763	21133
1742592540	0.3093	-0.0107	-3.34	0.2718	0.3237	0.268	17747
1742505960	0.32	-0.005	-1.54	0.29428	0.32	0.28	40621
1742419200	0.325	0.0335	11.49	0.30898	0.32815	0.2899	116366
1742333400	0.2915	-0.0026	-0.88	0.3	0.3051	0.28	132015
1742246400	0.2940999	-0.006365	-2.12	0.3	0.3	0.268	159148
1741987680	0.300465	0.013065	4.55	0.2425	0.3237	0.2425	23564
1741901340	0.2874	-0.0126	-4.20	0.2968	0.32	0.2849	112235
1741814940	0.3	0.0376	14.33	0.27	0.3	0.265	23407
1741728480	0.2624	0.005	1.94	0.26	0.2938	0.2469	48688
1741641600	0.2574	-0.0126	-4.67	0.2906	0.3062	0.2574	36870
1741386000	0.27	0.0055	2.08	0.256	0.297	0.256	60730
1741300140	0.2645	-0.0255	-8.79	0.2698999	0.2938	0.2624	19277
1741213440	0.29	0.0379	15.03	0.222	0.3062	0.222	14163
1741126800	0.2521	-0.0079	-3.04	0.2232	0.2938	0.2232	146058
1741040760	0.26	-0.006	-2.26	0.2413	0.2854999	0.2413	109463
1740781260	0.266	-0.04022	-13.13	0.2754	0.3111999	0.266	33406
1740695340	0.30622	0.00612	2.04	0.29	0.3363	0.28	26498
1740608400	0.3001	-0.0251	-7.72	0.31548	0.3562	0.29	15645
1740522480	0.3252	-0.00852	-2.55	0.3	0.365	0.29	39473
1740435600	0.33372	-0.01628	-4.65	0.3302	0.3446	0.3302	44230
1740176400	0.35	0	0.00	0.35	0.37	0.34	60692
1740090480	0.35	-0.00365	-1.03	0.3669	0.3788	0.34	18830
1740003960	0.35365	0.00813	2.35	0.35	0.3669	0.34	150427
1739917740	0.34552	-0.00453	-1.29	0.3229	0.3781	0.3229	180253
1739572020	0.3500499	-0.01545	-4.23	0.3655	0.38	0.34	66685
1739485320	0.3655	0.0115	3.25	0.354	0.3655	0.34	294521
1739398920	0.354	-0.0143	-3.88	0.3401	0.355	0.3162	119366
1739312940	0.3683	-0.01395	-3.65	0.38	0.38	0.3548	74836
1739226000	0.38225	0.01725	4.73	0.3325	0.3988	0.3325	32611
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

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관