Hot Features
프리미엄
Tenaga Nasional Berh (PK) (TNABF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.253 | 8.54152599595 | 2.962 | 3.215 | 2.962 | 15747 | 3.205 | CS |
| 4 | 0.095 | 3.04487179487 | 3.12 | 3.27 | 2.962 | 5012 | 3.14383822 | CS |
| 12 | 0.035 | 1.10062893082 | 3.18 | 3.5 | 2.89 | 28375 | 3.24083628 | CS |
| 26 | 0.541 | 20.2318623785 | 2.674 | 3.5 | 2.674 | 27193 | 3.24083628 | CS |
| 52 | 0.845 | 35.6540084388 | 2.37 | 3.5 | 2.37 | 20249 | 3.20878483 | CS |
| 156 | 1.095 | 51.6509433962 | 2.12 | 3.5 | 1.8155 | 17341 | 3.19842397 | CS |
| 260 | 0.18424 | 6.0790032863 | 3.03076 | 84.75 | 1.8155 | 13286 | 3.07527834 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 3.215 | 0.01 | 0.31 | 3.215 | 3.215 | 3.215 | 401 |
| 1739485320 | 3.205 | 0 | 0.00 | 3.205 | 3.205 | 3.205 | 0 |
| 1739398920 | 3.205 | 0 | 0.16 | 2.962 | 3.205 | 2.962 | 15747 |
| 1739312400 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1739226000 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1738966800 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1738880400 | 3.2 | 0.13 | 4.23 | 3.195 | 3.2 | 3.195 | 7171 |
| 1738794000 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1738707600 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1738621200 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1738362000 | 3.07 | -0.03 | -0.97 | 3.07 | 3.07 | 3.07 | 11651 |
| 1738276080 | 3.1 | 0 | 0.00 | 3.09 | 3.1 | 3.09 | 624 |
| 1738189740 | 3.1 | -0.17 | -5.20 | 3.1 | 3.1 | 3.1 | 329 |
| 1738103220 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
| 1738016820 | 3.27 | 0.21 | 6.86 | 3.27 | 3.27 | 3.27 | 331 |
| 1737757620 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1737671220 | 3.06 | 0.05 | 1.66 | 3.06 | 3.06 | 3.06 | 1252 |
| 1737584640 | 3.0099999 | 0.12 | 4.15 | 3.12 | 3.12 | 3.0099999 | 2993 |
| 1737498420 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
| 1737152820 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
| 1737066420 | 2.89 | -0.15 | -4.87 | 2.89 | 2.89 | 2.89 | 2888 |
| 1736979720 | 3.037831 | -0.3 | -8.91 | 3.037831 | 3.037831 | 3.037831 | 121150 |
| 1736893380 | 3.335 | 0.25 | 7.93 | 3.335 | 3.335 | 3.335 | 516 |
| 1736806800 | 3.09 | -0.06 | -1.99 | 3.09 | 3.09 | 3.09 | 267 |
| 1736547720 | 3.1528 | -0.01 | -0.23 | 3.1528 | 3.1528 | 3.1528 | 8518 |
| 1736375340 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1736288940 | 3.16 | -0.34 | -9.71 | 3.16 | 3.223415 | 3.16 | 111352 |
| 1736202180 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1735942980 | 3.5 | 0.21 | 6.38 | 3.5 | 3.5 | 3.5 | 217243 |
| 1735856700 | 3.29 | 0.11 | 3.46 | 3.29 | 3.29 | 3.29 | 10776 |
| 1735684020 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1735597620 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1735338420 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1735252020 | 3.18 | 0.08 | 2.58 | 3.18 | 3.18 | 3.18 | 451 |
| 1735078800 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1734992400 | 3.1 | -0.01 | -0.32 | 3.1 | 3.1 | 3.1 | 2058 |
| 1734733200 | 3.11 | 0.02 | 0.65 | 3.11 | 3.11 | 3.11 | 2700 |
| 1734647340 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1734560940 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1734474540 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1734388140 | 3.09 | -0.02 | -0.72 | 3.08 | 3.09 | 3.08 | 6023 |
| 1734128940 | 3.1125409 | -0.01 | -0.24 | 3.1125409 | 3.1125409 | 3.1125409 | 68870 |
| 1734042300 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1733955900 | 3.12 | -0.06 | -1.89 | 3.12 | 3.12 | 3.12 | 59067 |
| 1733869200 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1733782800 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1733523600 | 3.18 | 0.51 | 18.92 | 3.18 | 3.18 | 3.18 | 650 |
| 1733409000 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1733322600 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1733236200 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1733149800 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1732890600 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1732717800 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1732631400 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1732545000 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1732285800 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1732199400 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1732113000 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1732026600 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1731940200 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
