Nwf Group Plc【NWF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Nwf Group Plc (NWF)

154.50

2.50

(1.64%)

마감 30 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.5	2.3178807947	151	154.5	151	22047	152.89670437	DE
4	0.5	0.324675324675	154	158.5	151	43178	154.38487436	DE
12	3	1.9801980198	151.5	158.5	143.5	54061	152.16284431	DE
26	-15.5	-9.11764705882	170	172.5	141	94183	157.11904523	DE
52	-79.5	-33.9743589744	234	234	141	66243	166.79904016	DE
156	-53.5	-25.7211538462	208	286	141	52712	204.00869245	DE
260	-30.5	-16.4864864865	185	286	120	42084	202.39911706	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738085400	152	1	0.66	152	152	152	17043
1737999000	151	-1	-0.66	152	152	151	14242
1737739800	152	-2	-1.30	152	152	152	15650
1737653400	154	2	1.32	152	154	152	56546
1737567000	152	0	0.00	151	152	151	6756
1737480600	152	-6.5	-4.10	158.5	158.5	152	155166
1737394200	158.5	0	0.00	158.5	158.5	158.5	3659
1737135000	158.5	3.5	2.26	155	158.5	155	73364
1737048600	155	0	0.00	155	155	155	14763
1736962200	155	1	0.65	154	157.5	154	123429
1736875800	154	-2	-1.28	154	154	154	23911
1736789400	156	3	1.96	152	156	152	28173
1736530200	153	0	0.00	153	153	153	39323
1736443800	153	-2	-1.29	153	153	153	8876
1736357400	155	-1	-0.64	156	156	155	78704
1736271000	156	1	0.65	155	156	155	51795
1736184600	155	0.5	0.32	154.5	155	154.5	35945
1735925400	154.5	0	0.00	154.5	154.5	154.5	40268
1735839000	154.5	0.5	0.32	154	154.5	154	32769
1735666200	154	1.5	0.98	152.5	154	152.5	17763
1735579800	152.5	0	0.00	152.5	157	152.5	156079
1735320600	152.5	0	0.00	152.5	152.5	152.5	10908
1735061400	152.5	0	0.00	152.5	152.5	152.5	2415
1734975000	152.5	0	0.00	152.5	155	152.5	10462
1734715800	152.5	0	0.00	152.5	152.5	152.5	9341
1734629400	152.5	0	0.00	152.5	152.5	152.5	27781
1734543000	152.5	-3	-1.93	155.5	155.5	152.5	32825
1734456600	155.5	0	0.00	155.5	155.5	155.5	57720
1734370200	155.5	0.5	0.32	155	155.5	154.5	150862
1734111000	155	0	0.00	155	155	155	42024
1734024600	155	0	0.00	155	155	155	58142
1733938200	155	0	0.00	155	155	154.5	49912
1733851800	155	0.5	0.32	154.5	155	154.5	41833
1733765400	154.5	0.5	0.32	154	154.5	154	28746
1733506200	154	-1	-0.65	154	154	154	48024
1733419800	155	1.5	0.98	153.5	155	153.5	79865
1733333400	153.5	-0.5	-0.32	153.5	153.5	153.5	20025
1733247000	154	1.5	0.98	152.5	154	152	173764
1733160600	152.5	2.5	1.67	148.5	152.5	148.5	58214
1732901400	150	1.5	1.01	148.5	150	148.5	5221
1732815000	148.5	0	0.00	148.5	148.5	148.5	33172
1732728600	148.5	1.5	1.02	147	148.5	147	40924
1732642200	147	0	0.00	147	147	146.5	39680
1732555800	147	1	0.68	146	147	146	24743
1732296600	146	0.5	0.34	143.5	146	143.5	28217
1732210200	145.5	-2	-1.36	147.5	148.75	145.5	26998
1732123800	147.5	0.5	0.34	147	147.5	147	39491
1732037400	147	-2	-1.34	149	149	147	47307
1731951000	149	-1	-0.67	150	150	149	53739
1731691800	150	1	0.67	149	150	149	94255
1731605400	149	-1	-0.67	150	150	149	79400
1731519000	150	0	0.00	150.5	150.5	150	66084
1731432600	150	0	0.00	150	150	149.5	96803
1731346200	150	2	1.35	148	150	148	346191
1731087000	148	-0.5	-0.34	148.5	149.5	145.5	86449
1731000600	148.5	-2	-1.33	150.5	150.5	148.5	50914
1730914200	150.5	1	0.67	151.5	152	150.5	50652
1730827800	149.5	-0.5	-0.33	152	152.5	149.5	77423
1730741400	150	0	0.00	151.5	151.5	148.5	107364
1730482200	150	3.5	2.39	148	150	148	196677
1730395800	146.5	-6	-3.93	152	152	141	352139
1730309400	152.5	4	2.69	148.5	153.5	148.5	295616
1730223000	148.5	4.5	3.13	144.5	148.5	144.5	60522

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관