Hot Features
프리미엄
Income Nvidia (NVDI)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 8.865 | 0.09 | 0.98 | 8.775 | 8.92375 | 8.395 | 5045 |
| 1739467800 | 8.77875 | 0.29 | 3.45 | 8.7 | 8.85 | 8.35625 | 35 |
| 1739381400 | 8.48625 | -0.15 | -1.74 | 8.56 | 8.66 | 8.2175 | 998 |
| 1739295000 | 8.63625 | 0.03 | 0.30 | 8.6175 | 8.71 | 8.475 | 9524 |
| 1739208600 | 8.61 | 0.29 | 3.53 | 8.5225 | 8.71875 | 8.2125 | 674 |
| 1738949400 | 8.31625 | 0.07 | 0.80 | 8.3699999 | 8.43875 | 8.2925 | 477 |
| 1738863000 | 8.25 | 0.21 | 2.61 | 8.2 | 8.32 | 8.09 | 1153 |
| 1738776600 | 8.0399999 | 0.19 | 2.49 | 7.85 | 8.1325 | 7.7 | 693 |
| 1738690200 | 7.845 | 0.24 | 3.10 | 7.715 | 7.94875 | 7.56125 | 1134 |
| 1738603800 | 7.60875 | -0.85 | -10.01 | 8.5 | 8.5 | 7.21125 | 1621 |
| 1738344600 | 8.455 | 0.51 | 6.35 | 8.1824999 | 8.52125 | 8.0525 | 443 |
| 1738258200 | 7.95 | -0.26 | -3.11 | 8.265 | 8.3225 | 7.88625 | 1290 |
| 1738171800 | 8.205 | 0.14 | 1.77 | 8.535 | 8.66375 | 8.10625 | 3356 |
| 1738085400 | 8.0625 | 0.13 | 1.64 | 8.17 | 8.45125 | 7.7625 | 1058 |
| 1737999000 | 7.9325 | -1.62 | -16.94 | 8.815 | 8.89375 | 7.93125 | 1404 |
| 1737739800 | 9.55 | 0.07 | 0.70 | 9.555 | 9.555 | 9.55 | 68 |
| 1737653400 | 9.48375 | 0.03 | 0.32 | 9.3825 | 9.515 | 8.84875 | 191 |
| 1737567000 | 9.45375 | 0.29 | 3.15 | 9.4125 | 9.5025 | 8.9525 | 211 |
| 1737480600 | 9.1649999 | -0.08 | -0.88 | 9.13 | 9.2475 | 8.79375 | 345 |
| 1737394200 | 9.24625 | 0.15 | 1.64 | 9.1 | 9.2762499 | 9.03375 | 699 |
| 1737135000 | 9.0975 | 0.19 | 2.10 | 8.965 | 9.11875 | 8.6425 | 27 |
| 1737048600 | 8.91 | 0.06 | 0.72 | 8.9825 | 8.9825 | 8.605 | 33 |
| 1736962200 | 8.84625 | 0.22 | 2.52 | 8.7525 | 8.9425 | 8.48125 | 117 |
| 1736875800 | 8.62875 | -0.03 | -0.35 | 8.875 | 8.97875 | 8.4475 | 7855 |
| 1736789400 | 8.65875 | -0.21 | -2.33 | 8.6225 | 8.78375 | 8.5175 | 465 |
| 1736530200 | 8.865 | -0.22 | -2.43 | 9 | 9.07625 | 8.42 | 575 |
| 1736443800 | 9.08625 | -0.07 | -0.78 | 9.1725 | 9.1725 | 9.07375 | 17 |
| 1736357400 | 9.1575 | -0.12 | -1.27 | 9.2225 | 9.41 | 8.83625 | 808 |
| 1736271000 | 9.275 | -0.36 | -3.72 | 9.63 | 9.865 | 8.99375 | 1126 |
| 1736184600 | 9.6337499 | 0.57 | 6.24 | 9.3375 | 9.66875 | 8.9425 | 3092 |
| 1735925400 | 9.0675 | 0.11 | 1.21 | 9.07 | 9.3212499 | 8.72 | 583 |
| 1735839000 | 8.95875 | -0.22 | -2.41 | 8.8825 | 9.00375 | 8.64 | 2215 |
| 1735666200 | 9.18 | 0.06 | 0.70 | 9.1675 | 9.24125 | 8.8175 | 675 |
| 1735579800 | 9.11625 | 0 | 0.04 | 9.095 | 9.195 | 8.7274999 | 322 |
| 1735320600 | 9.1125 | 0.06 | 0.70 | 9.2899999 | 9.30375 | 8.7675 | 1506 |
| 1735061400 | 9.04875 | 0 | 0.00 | 9.04875 | 9.04875 | 9.04875 | 60 |
| 1734975000 | 9.04875 | 0.22 | 2.51 | 9.025 | 9.08125 | 8.875 | 1249 |
| 1734715800 | 8.8275 | 0.04 | 0.47 | 8.475 | 8.865 | 8.19125 | 10856 |
| 1734629400 | 8.78625 | -0.11 | -1.18 | 8.7449999 | 8.8212499 | 8.48625 | 1883 |
| 1734543000 | 8.89125 | 0.38 | 4.50 | 8.7375 | 8.98875 | 8.555 | 480 |
| 1734456600 | 8.5087499 | -0.06 | -0.70 | 8.63 | 8.63 | 8.39625 | 378 |
| 1734370200 | 8.56875 | -0.16 | -1.80 | 8.81 | 8.81625 | 8.5175 | 2670 |
| 1734111000 | 8.72625 | -0.24 | -2.64 | 9.0475 | 9.17875 | 8.68375 | 196 |
| 1734024600 | 8.9625 | -0.06 | -0.67 | 9.16 | 9.16 | 8.895 | 276 |
| 1733938200 | 9.0225 | 0 | 0.03 | 9 | 9.06375 | 8.84875 | 1662 |
| 1733851800 | 9.02 | -0.03 | -0.28 | 9.1075 | 9.3325 | 9.005 | 1455 |
| 1733765400 | 9.045 | -0.27 | -2.86 | 9.2 | 9.21 | 9 | 842 |
| 1733506200 | 9.31125 | -0.14 | -1.51 | 9.3825 | 9.50125 | 9.12375 | 467 |
| 1733419800 | 9.45375 | 0.15 | 1.61 | 9.345 | 9.48625 | 9.18875 | 539 |
| 1733333400 | 9.30375 | 0.23 | 2.56 | 9.30375 | 9.30375 | 9.30375 | 19 |
| 1733247000 | 9.0712499 | 0 | 0.00 | 9.065 | 9.1675 | 8.9925 | 72 |
| 1733160600 | 9.0712499 | -0.26 | -2.77 | 9.01 | 9.155 | 8.8387499 | 811 |
| 1732901400 | 9.33 | 0.39 | 4.32 | 9.2449999 | 9.4149999 | 9.1625 | 685 |
| 1732815000 | 8.94375 | 0 | 0.00 | 8.94375 | 8.94375 | 8.94375 | 10 |
| 1732728600 | 8.94375 | -0.3 | -3.21 | 8.94375 | 8.94375 | 8.94375 | 59 |
| 1732642200 | 9.24 | -0.07 | -0.77 | 9.2525 | 9.4 | 9.13875 | 270 |
| 1732555800 | 9.31125 | -0.23 | -2.44 | 9.65 | 9.65 | 9.1625 | 236 |
| 1732296600 | 9.54375 | -0.15 | -1.55 | 9.54375 | 9.54375 | 9.54375 | 137 |
| 1732210200 | 9.69375 | 0.25 | 2.62 | 9.4425 | 9.9675 | 9.22 | 1433 |
| 1732123800 | 9.4462499 | 0.03 | 0.36 | 9.6075 | 9.65375 | 9.3575 | 214 |
| 1732037400 | 9.4125 | 0.14 | 1.50 | 9.315 | 9.47125 | 9.20375 | 695 |
| 1731951000 | 9.27375 | -0.06 | -0.60 | 9.2775 | 9.305 | 9.0325 | 323 |
