Nova Organic PCL (NV)

NV
🏛️ 태국 →
0.88
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 2.66 2.66 2.56 2.56 0.4M
2022-12-29 2.62 2.68 2.58 2.60 0.6M
2022-12-28 2.44 2.80 2.44 2.62 4.4M
2022-12-27 2.40 2.44 2.36 2.44 0.2M
2022-12-26 2.34 2.40 2.34 2.36 0.1M
2022-12-23 2.30 2.36 2.30 2.32 0.3M
2022-12-22 2.34 2.40 2.32 2.32 0.3M
2022-12-21 2.42 2.44 2.32 2.36 0.3M
2022-12-20 2.44 2.48 2.40 2.40 0.3M
2022-12-19 2.46 2.50 2.42 2.46 0.2M
2022-12-16 2.46 2.48 2.44 2.46 0.2M
2022-12-15 2.50 2.50 2.44 2.44 0.2M
2022-12-14 2.46 2.50 2.46 2.50 0.2M
2022-12-13 2.50 2.50 2.46 2.46 0.1M
2022-12-09 2.48 2.50 2.46 2.46 0.2M
2022-12-08 2.48 2.50 2.46 2.48 0.2M
2022-12-07 2.56 2.56 2.48 2.48 0.2M
2022-12-06 2.50 2.56 2.46 2.52 0.7M
2022-12-02 2.52 2.52 2.46 2.46 0.5M
2022-12-01 2.52 2.54 2.48 2.48 0.5M
2022-11-30 2.44 2.52 2.44 2.48 0.3M
2022-11-29 2.44 2.48 2.42 2.46 0.3M
2022-11-28 2.52 2.52 2.42 2.42 0.6M
2022-11-25 2.50 2.52 2.46 2.46 0.6M
2022-11-24 2.52 2.54 2.46 2.46 0.5M
2022-11-23 2.50 2.54 2.48 2.50 0.4M
2022-11-22 2.52 2.58 2.48 2.48 1.0M
2022-11-21 2.62 2.64 2.50 2.54 2.2M
2022-11-18 2.76 2.80 2.60 2.60 1.5M
2022-11-17 2.78 2.84 2.74 2.74 0.7M
2022-11-16 2.82 2.86 2.76 2.78 0.5M
2022-11-15 2.84 2.94 2.80 2.82 0.9M
2022-11-14 3.00 3.00 2.80 2.86 1.1M
2022-11-11 2.92 3.00 2.92 2.96 1.1M
2022-11-10 3.04 3.04 2.94 2.94 0.7M
2022-11-09 3.14 3.14 3.00 3.00 1.6M
2022-11-08 3.18 3.20 3.12 3.12 1.1M
2022-11-07 3.12 3.22 3.12 3.16 4.3M
2022-11-04 3.00 3.18 3.00 3.10 8.4M
2022-11-03 3.02 3.04 2.98 2.98 0.4M
2022-11-02 3.06 3.06 2.98 2.98 0.6M
2022-11-01 3.02 3.04 2.98 3.04 0.4M
2022-10-31 2.98 3.04 2.96 2.98 0.5M
2022-10-28 3.00 3.00 2.96 2.98 0.4M
2022-10-27 2.98 3.02 2.96 2.98 0.9M
2022-10-26 3.00 3.02 2.94 2.96 0.9M
2022-10-25 3.02 3.12 2.98 2.98 2.6M
2022-10-21 3.00 3.12 2.98 3.00 2.4M
2022-10-20 3.04 3.04 2.98 3.00 0.6M
2022-10-19 3.08 3.12 3.00 3.00 1.4M
2022-10-18 3.02 3.12 3.02 3.06 4.0M
2022-10-17 2.88 3.04 2.88 3.02 1.1M
2022-10-12 2.98 3.04 2.88 2.88 2.7M
2022-10-11 3.14 3.16 2.96 2.96 2.9M
2022-10-10 3.22 3.22 3.12 3.14 3.5M
2022-10-07 3.30 3.40 3.22 3.26 10.0M
2022-10-06 3.44 3.46 3.20 3.26 13.7M
2022-10-05 3.60 3.62 3.24 3.38 13.8M
2022-10-04 3.10 3.54 3.10 3.52 24.8M
2022-10-03 2.98 3.14 2.98 3.04 8.5M
2022-09-30 3.02 3.12 2.96 2.96 3.4M
2022-09-29 3.10 3.22 2.98 3.00 3.0M
2022-09-28 2.88 3.34 2.88 3.06 9.4M
2022-09-27 3.20 3.22 2.92 2.92 1.8M
2022-09-26 3.24 3.24 3.14 3.14 1.0M
2022-09-23 3.30 3.30 3.18 3.18 0.7M
2022-09-22 3.30 3.34 3.16 3.28 1.5M
2022-09-21 3.54 3.54 3.30 3.30 1.7M
2022-09-20 3.52 3.58 3.42 3.44 1.6M
2022-09-19 3.42 3.54 3.42 3.42 1.0M
2022-09-16 3.48 3.62 3.40 3.40 2.3M
2022-09-15 3.68 3.72 3.48 3.48 2.8M
2022-09-14 3.62 3.72 3.60 3.66 2.4M
2022-09-13 3.76 3.92 3.72 3.72 9.9M
2022-09-12 3.78 3.82 3.70 3.76 8.0M
2022-09-09 3.76 3.82 3.68 3.72 7.8M
2022-09-08 3.78 3.78 3.64 3.70 5.6M
2022-09-07 3.78 3.84 3.62 3.78 8.7M
2022-09-06 3.86 3.96 3.74 3.74 21.9M
2022-09-05 3.46 3.86 3.44 3.68 29.1M
2022-09-02 3.30 3.68 3.30 3.46 44.5M
2022-09-01 3.12 3.48 3.06 3.30 39.1M
2022-08-31 2.78 3.38 2.78 3.16 34.7M
2022-08-30 2.76 2.80 2.76 2.76 0.3M
2022-08-29 2.72 2.78 2.72 2.76 0.3M
2022-08-26 2.80 2.82 2.76 2.78 0.3M
2022-08-25 2.74 2.80 2.74 2.76 0.3M
2022-08-24 2.78 2.82 2.72 2.72 0.5M
2022-08-23 2.80 2.80 2.74 2.78 0.4M
2022-08-22 2.80 2.80 2.74 2.80 0.5M
2022-08-19 2.86 2.86 2.76 2.80 0.7M
2022-08-18 2.76 2.86 2.72 2.82 2.0M
2022-08-17 2.72 2.76 2.70 2.72 0.8M
2022-08-16 2.86 2.88 2.66 2.70 4.1M
2022-08-15 2.96 2.98 2.90 2.92 0.4M
2022-08-11 2.98 3.02 2.92 2.92 0.8M
2022-08-10 3.06 3.10 2.92 2.98 1.7M
2022-08-09 3.04 3.12 2.98 3.06 2.0M
2022-08-08 3.00 3.08 3.00 3.06 0.4M
2022-08-05 3.10 3.10 2.98 3.00 0.5M
2022-08-04 3.00 3.10 3.00 3.06 1.5M
2022-08-03 2.98 3.12 2.94 2.98 2.6M
2022-08-02 2.86 2.96 2.86 2.92 0.6M
2022-08-01 2.88 2.90 2.84 2.88 0.4M
2022-07-27 2.86 2.86 2.82 2.84 0.3M
2022-07-26 2.88 2.90 2.84 2.84 0.6M
2022-07-25 2.86 2.90 2.80 2.86 0.4M
2022-07-22 2.88 2.92 2.86 2.90 0.5M
2022-07-21 2.88 2.94 2.82 2.92 1.0M
2022-07-20 2.82 2.90 2.70 2.86 3.6M
2022-07-19 2.62 3.38 2.60 3.14 46.8M
2022-07-18 2.66 2.66 2.56 2.60 0.9M
2022-07-15 2.82 2.86 2.60 2.62 2.1M
2022-07-14 2.88 2.90 2.82 2.82 0.9M
2022-07-12 2.92 2.94 2.88 2.88 0.7M
2022-07-11 3.06 3.06 2.88 2.90 1.3M
2022-07-08 3.10 3.10 3.02 3.04 0.6M
2022-07-07 3.06 3.12 3.04 3.08 0.7M
2022-07-06 3.04 3.10 3.00 3.04 1.3M
2022-07-05 3.32 3.34 3.00 3.04 0.7M
2022-07-04 3.42 3.44 3.28 3.34 0.6M
2022-07-01 3.56 3.56 3.40 3.42 1.0M
2022-06-30 3.70 3.70 3.54 3.54 1.2M
2022-06-29 3.72 3.72 3.66 3.68 0.4M
2022-06-28 3.74 3.74 3.70 3.70 0.3M
2022-06-27 3.72 3.76 3.70 3.72 0.5M
2022-06-24 3.70 3.72 3.66 3.70 0.8M
2022-06-23 3.82 3.82 3.68 3.68 0.8M
2022-06-22 3.88 3.90 3.80 3.80 0.7M
2022-06-21 3.88 3.90 3.86 3.88 0.3M
2022-06-20 3.86 3.92 3.84 3.86 0.6M
2022-06-17 3.82 3.88 3.80 3.86 0.6M
2022-06-16 3.92 4.18 3.86 3.86 2.9M
2022-06-15 3.92 3.98 3.88 3.90 0.8M
2022-06-14 4.04 4.04 3.88 3.90 1.9M
2022-06-13 4.18 4.20 4.04 4.04 2.0M
2022-06-10 4.22 4.28 4.18 4.20 0.6M
2022-06-09 4.34 4.40 4.22 4.22 2.7M
2022-06-08 4.20 4.78 4.20 4.30 4.3M
2022-06-07 4.22 4.22 4.16 4.18 0.4M
2022-06-06 4.30 4.36 4.16 4.20 1.9M
2022-06-02 4.38 4.40 4.30 4.30 0.6M
2022-06-01 4.42 4.50 4.38 4.38 2.4M
2022-05-31 4.42 4.42 4.38 4.38 0.3M
2022-05-30 4.42 4.48 4.38 4.42 0.9M
2022-05-27 4.34 4.40 4.32 4.36 1.2M
2022-05-26 4.32 4.36 4.28 4.30 0.6M
2022-05-25 4.24 4.38 4.24 4.28 2.1M
2022-05-24 4.20 4.30 4.18 4.24 1.7M
2022-05-23 4.20 4.22 4.16 4.18 0.5M
2022-05-20 4.20 4.22 4.18 4.18 0.6M
2022-05-19 4.18 4.20 4.16 4.18 0.8M
2022-05-18 4.20 4.24 4.20 4.20 0.6M
2022-05-17 4.22 4.24 4.16 4.20 1.6M
2022-05-13 4.20 4.30 4.16 4.18 1.3M
2022-05-12 4.46 4.52 4.16 4.16 3.0M
2022-05-11 4.72 4.80 4.42 4.42 6.7M
2022-05-10 4.84 4.90 4.54 4.90 2.2M
2022-05-09 5.10 5.25 4.82 4.84 4.9M
2022-05-06 5.65 5.70 5.25 5.25 5.1M
2022-05-05 5.80 5.85 5.70 5.70 1.2M
2022-05-03 6.00 6.00 5.75 5.80 1.7M
2022-04-29 5.90 6.05 5.90 5.95 1.4M
2022-04-28 5.75 5.95 5.75 5.85 1.5M
2022-04-27 5.85 5.85 5.75 5.75 1.1M
2022-04-26 5.90 5.95 5.80 5.80 1.0M
2022-04-25 6.00 6.00 5.80 5.85 2.9M
2022-04-22 6.10 6.10 6.00 6.00 1.1M
2022-04-21 6.15 6.15 6.00 6.10 0.8M
2022-04-20 6.10 6.15 6.05 6.10 1.1M
2022-04-19 6.05 6.20 6.00 6.05 3.0M
2022-04-18 6.05 6.10 5.95 6.05 1.4M
2022-04-12 5.95 6.05 5.80 6.05 4.1M
2022-04-11 6.15 6.20 5.95 5.95 6.9M
2022-04-08 6.20 6.65 6.15 6.15 23.2M
2022-04-07 6.25 6.30 6.10 6.15 3.6M
2022-04-05 6.05 6.35 6.05 6.30 12.4M
2022-04-04 6.10 6.20 5.95 6.00 5.1M
2022-04-01 5.90 6.25 5.80 6.20 9.8M
2022-03-31 5.80 5.90 5.75 5.85 2.5M
2022-03-30 5.80 5.85 5.70 5.75 1.3M
2022-03-29 5.80 5.80 5.70 5.75 0.4M
2022-03-28 5.80 5.80 5.70 5.80 0.7M
2022-03-25 5.80 5.80 5.70 5.75 1.3M
2022-03-24 5.80 5.95 5.75 5.80 2.4M
2022-03-23 5.85 5.90 5.80 5.80 0.5M
2022-03-22 5.85 5.85 5.80 5.85 0.7M
2022-03-21 5.95 6.00 5.75 5.85 1.6M
2022-03-18 6.00 6.05 5.90 5.95 1.6M
2022-03-17 5.80 6.10 5.80 5.95 4.5M
2022-03-16 5.80 5.85 5.75 5.75 1.4M
2022-03-15 5.85 5.90 5.70 5.80 0.7M
2022-03-14 5.90 6.00 5.80 5.85 2.1M
2022-03-11 5.80 5.90 5.75 5.85 0.6M
2022-03-10 5.85 5.90 5.80 5.80 1.6M
2022-03-09 5.70 5.80 5.65 5.80 1.1M
2022-03-08 5.75 5.95 5.50 5.65 4.4M
2022-03-07 6.10 6.15 5.80 5.85 2.3M
2022-03-04 6.30 6.40 6.15 6.15 1.8M
2022-03-03 6.30 6.45 6.25 6.40 4.4M
2022-03-02 6.00 6.40 6.00 6.30 11.7M
2022-03-01 6.00 6.10 5.85 6.00 2.8M
2022-02-28 5.90 6.05 5.75 5.95 2.6M
2022-02-25 5.80 5.95 5.70 5.85 2.8M
2022-02-24 5.90 5.95 5.65 5.70 3.6M
2022-02-23 5.80 6.00 5.75 5.90 5.8M
2022-02-22 6.00 6.10 5.95 6.00 2.3M
2022-02-21 6.30 6.30 6.05 6.05 1.8M
2022-02-18 6.20 6.30 6.05 6.30 4.9M
2022-02-17 6.05 6.35 6.05 6.25 5.7M
2022-02-15 6.10 6.15 6.00 6.00 2.6M
2022-02-14 5.95 6.05 5.70 6.05 3.9M
2022-02-11 6.10 6.30 5.95 5.95 6.4M
2022-02-10 6.45 6.55 6.10 6.10 7.4M
2022-02-09 6.55 6.60 6.25 6.35 5.0M
2022-02-08 6.60 6.70 6.45 6.55 3.3M
2022-02-07 6.85 6.85 6.55 6.55 6.0M
2022-02-04 6.55 6.80 6.50 6.80 5.1M
2022-02-03 6.80 6.85 6.55 6.55 5.8M
2022-02-02 6.60 6.80 6.60 6.75 8.4M
2022-02-01 6.25 6.70 6.25 6.65 9.9M
2022-01-31 6.15 6.40 6.15 6.25 4.5M
2022-01-28 5.75 6.30 5.75 6.15 9.4M
2022-01-27 5.85 5.85 5.60 5.75 3.4M
2022-01-26 5.80 5.90 5.80 5.80 2.9M
2022-01-25 6.00 6.05 5.70 5.75 8.5M
2022-01-24 6.35 6.45 5.95 5.95 13.2M
2022-01-21 6.55 6.55 6.30 6.30 7.6M
2022-01-20 6.70 6.75 6.55 6.55 4.1M
2022-01-19 6.75 6.85 6.55 6.60 7.9M
2022-01-18 6.85 6.85 6.70 6.75 11.7M
2022-01-17 7.30 7.35 7.00 7.05 26.4M
2022-01-14 7.35 7.60 7.15 7.25 56.7M
2022-01-13 7.30 7.50 7.30 7.35 16.6M
2022-01-12 7.55 7.60 7.30 7.30 38.0M
2022-01-11 7.10 7.45 7.05 7.45 58.5M
2022-01-10 7.05 7.25 7.00 7.05 26.6M
2022-01-07 6.95 7.15 6.90 7.00 21.9M
2022-01-06 7.10 7.10 6.90 6.90 33.2M
2022-01-05 7.00 7.30 6.95 7.10 66.5M
2022-01-04 7.10 7.10 6.60 6.90 47.9M