Hot Features
프리미엄
Novo Nordisk (N1VO34)
BOV
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 | -2.32 | -2.93782449031 | 78.97 | 80.22 | 74.8 | 4991 | 77.83404625 | DR |
| 4 | -7.79 | -9.22548555187 | 84.44 | 85 | 74.8 | 5690 | 81.39713315 | DR |
| 12 | -14.98 | -16.3483575248 | 91.63 | 100 | 74.8 | 8588 | 88.59184205 | DR |
| 26 | -7.15 | -8.53221957041 | 83.8 | 103.1 | 74.8 | 8911 | 90.98571404 | DR |
| 52 | 14.65 | 23.6290322581 | 62 | 103.1 | 58.6 | 7185 | 85.32072852 | DR |
| 156 | 38.37 | 100.235109718 | 38.28 | 103.1 | 30.36 | 4512 | 67.24161311 | DR |
| 260 | 51.475 | 204.468718967 | 25.175 | 103.1 | 21.75 | 4005 | 62.3997219 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731446940 | 76.65 | -2.1 | -2.67 | 77 | 77.36 | 76.44 | 5794 |
| 1731360540 | 78.75 | 0.77 | 0.99 | 78.77 | 79.99 | 78.33 | 7915 |
| 1731101400 | 77.98 | 0.06 | 0.08 | 77.92 | 77.98 | 76.72 | 3908 |
| 1731014940 | 77.92 | 3.12 | 4.17 | 76.42 | 77.92 | 75 | 2138 |
| 1730928600 | 74.8 | -5.42 | -6.76 | 77.22 | 79.76 | 74.8 | 6316 |
| 1730842200 | 80.22 | 0.64 | 0.80 | 78.97 | 80.22 | 77.84 | 4677 |
| 1730755800 | 79.58 | -2.34 | -2.86 | 81 | 81.04 | 79.12 | 3475 |
| 1730496600 | 81.92 | 0.72 | 0.89 | 81.21 | 82.17 | 81.21 | 7453 |
| 1730410200 | 81.2 | -0.53 | -0.65 | 83.76 | 83.76 | 79.35 | 9417 |
| 1730323800 | 81.73 | 1.12 | 1.39 | 78.98 | 83 | 77.65 | 8470 |
| 1730237340 | 80.61 | -3.37 | -4.01 | 80.19 | 81.53 | 79.56 | 7816 |
| 1730151000 | 83.98 | 2.83 | 3.49 | 80.99 | 83.98 | 79.76 | 7377 |
| 1729891800 | 81.15 | 0.03 | 0.04 | 80.8 | 81.4 | 80.65 | 7020 |
| 1729805400 | 81.12 | -0.96 | -1.17 | 82.91 | 82.91 | 80.84 | 3559 |
| 1729719000 | 82.08 | -0.96 | -1.16 | 82.76 | 83.08 | 81.96 | 2652 |
| 1729632600 | 83.04 | -0.8 | -0.95 | 82.61 | 83.2 | 81.63 | 2824 |
| 1729546140 | 83.84 | -1.16 | -1.36 | 84.89 | 84.89 | 83.4 | 4500 |
| 1729287000 | 85 | 1.16 | 1.38 | 83.2 | 85 | 82.96 | 8144 |
| 1729200540 | 83.84 | 0.23 | 0.28 | 84.45 | 84.45 | 83.73 | 3359 |
| 1729114140 | 83.61 | 0.78 | 0.94 | 83.66 | 83.89 | 82.72 | 8812 |
| 1729027740 | 82.83 | -0.77 | -0.92 | 84.44 | 84.44 | 82.83 | 3976 |
| 1728941340 | 83.6 | -0.88 | -1.04 | 84.98 | 84.98 | 83.3 | 5522 |
| 1728682200 | 84.48 | 2.48 | 3.02 | 83 | 84.99 | 83 | 17400 |
| 1728595740 | 82 | 0.16 | 0.20 | 82 | 82.76 | 81.95 | 2807 |
| 1728509400 | 81.84 | 0.84 | 1.04 | 81.63 | 81.84 | 80.76 | 5248 |
| 1728422940 | 81 | 0.15 | 0.19 | 81.16 | 81.35 | 80.5 | 19343 |
| 1728336600 | 80.85 | 2.65 | 3.39 | 78.2 | 81.2 | 78.2 | 2766 |
| 1728077400 | 78.2 | -0.76 | -0.96 | 78.63 | 78.72 | 77.77 | 7975 |
| 1727991000 | 78.96 | -0.54 | -0.68 | 80 | 80 | 78.64 | 11766 |
| 1727904540 | 79.5 | -1.3 | -1.61 | 80.55 | 80.55 | 78.64 | 2392 |
| 1727818200 | 80.8 | -0.32 | -0.39 | 80.65 | 81.36 | 80.24 | 4001 |
| 1727731800 | 81.12 | -1.33 | -1.61 | 81 | 81.12 | 80.03 | 4879 |
| 1727472600 | 82.45 | -2.43 | -2.86 | 83.18 | 83.18 | 81.15 | 13919 |
| 1727386140 | 84.88 | -1.79 | -2.07 | 86.67 | 87.29 | 84.42 | 6481 |
| 1727299740 | 86.67 | 0.9 | 1.05 | 87.2 | 87.25 | 86.6 | 3559 |
| 1727213400 | 85.77 | -0.08 | -0.09 | 86.26 | 86.3 | 84.51 | 5179 |
| 1727127000 | 85.85 | -2.47 | -2.80 | 87 | 87 | 85.45 | 4813 |
| 1726867800 | 88.32 | -3.37 | -3.68 | 88 | 88.6 | 86.7 | 2905 |
| 1726781400 | 91.69 | 1.6 | 1.78 | 89 | 91.8 | 89 | 903 |
| 1726695000 | 90.09 | -0.36 | -0.40 | 90.95 | 91.16 | 89.82 | 3584 |
| 1726608600 | 90.45 | -3.45 | -3.67 | 93.88 | 93.88 | 90.45 | 1562 |
| 1726522200 | 93.9 | 0.37 | 0.40 | 95.9 | 95.9 | 93.88 | 658 |
| 1726263000 | 93.53 | -2.29 | -2.39 | 96.2 | 96.2 | 93.53 | 2815 |
| 1726176540 | 95.82 | 0.52 | 0.55 | 95 | 96.35 | 95 | 1784 |
| 1726090140 | 95.3 | 3.5 | 3.81 | 94.05 | 95.76 | 92.7 | 6123 |
| 1726003740 | 91.8 | 0 | 0.00 | 91.5 | 91.97 | 90.5 | 1224 |
| 1725917400 | 91.8 | 0.8 | 0.88 | 92.9 | 93.24 | 91.72 | 2261 |
| 1725658200 | 91 | -0.62 | -0.68 | 91.01 | 92.25 | 91 | 3662 |
| 1725571800 | 91.62 | -2.96 | -3.13 | 93.9 | 93.9 | 90.81 | 76461 |
| 1725485400 | 94.58 | -1.42 | -1.48 | 95 | 95 | 94.2 | 11310 |
| 1725399000 | 96 | -1.51 | -1.55 | 96.93 | 97.4 | 96 | 6092 |
| 1725312600 | 97.51 | 0.29 | 0.30 | 99 | 99 | 97.5 | 711 |
| 1725053400 | 97.22 | 1.2 | 1.25 | 96.03 | 100 | 96.03 | 63445 |
| 1724967000 | 96.02 | 2.68 | 2.87 | 95.39 | 96.83 | 95.39 | 4898 |
| 1724880600 | 93.34 | 0.01 | 0.01 | 93.62 | 93.62 | 92.61 | 1471 |
| 1724794140 | 93.33 | 0.72 | 0.78 | 91.69 | 93.63 | 91.5 | 6298 |
| 1724707740 | 92.61 | -0.89 | -0.95 | 94.44 | 94.44 | 92.31 | 6646 |
| 1724448600 | 93.5 | -1.9 | -1.99 | 96.36 | 96.36 | 93.4 | 10490 |
| 1724362140 | 95.4 | 2.88 | 3.11 | 93.46 | 95.94 | 93.46 | 40500 |
| 1724275740 | 92.52 | -1.29 | -1.38 | 93.35 | 93.35 | 91.44 | 905 |
| 1724189340 | 93.81 | 2.4 | 2.63 | 91.63 | 93.81 | 91.63 | 26720 |
| 1724102940 | 91.41 | -1.37 | -1.48 | 92.77 | 92.77 | 91.05 | 24959 |
| 1723843800 | 92.78 | -0.91 | -0.97 | 94.49 | 94.49 | 91.99 | 58933 |
| 1723757340 | 93.69 | 1.17 | 1.26 | 92.58 | 93.85 | 92.06 | 20841 |
| 1723671000 | 92.52 | 0.62 | 0.67 | 91.23 | 92.52 | 91.13 | 2224 |
| 1723584600 | 91.9 | 2.76 | 3.10 | 90.04 | 92.42 | 90.04 | 2997 |
