NLBNPIT1VSC5 20991231 4465.92 (P1VSC5)
BIT
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1729094100 | 12.83 | -0.16 | -1.23 | 12.82 | 12.89 | 12.71 | 0 |
1729007700 | 12.99 | -0.06 | -0.46 | 13.21 | 13.23 | 12.95 | 0 |
1728921300 | 13.05 | 0.34 | 2.68 | 12.71 | 13.13 | 12.7 | 0 |
1728662100 | 12.71 | 0.25 | 2.01 | 12.46 | 12.76 | 12.33 | 0 |
1728575700 | 12.46 | 0.05 | 0.40 | 12.49 | 12.52 | 12.34 | 0 |
1728489300 | 12.41 | 0.38 | 3.16 | 12.05 | 12.41 | 11.99 | 0 |
1728402900 | 12.03 | 0.01 | 0.08 | 11.65 | 12.09 | 11.58 | 0 |
1728316500 | 12.02 | 0.24 | 2.04 | 12.08 | 12.11 | 11.84 | 0 |
1728057300 | 11.78 | 0.16 | 1.38 | 11.69 | 12.19 | 11.63 | 0 |
1727970900 | 11.62 | -0.17 | -1.44 | 11.65 | 11.81 | 11.47 | 0 |
1727884500 | 11.79 | 0.19 | 1.64 | 11.6 | 11.8 | 11.47 | 0 |
1727798100 | 11.6 | -0.3 | -2.52 | 12.08 | 12.21 | 11.5 | 0 |
1727711700 | 11.9 | -0.16 | -1.33 | 11.87 | 11.92 | 11.71 | 0 |
1727452500 | 12.06 | 0.17 | 1.43 | 12.05 | 12.13 | 11.95 | 0 |
1727366100 | 11.89 | -0.01 | -0.08 | 12.17 | 12.27 | 11.89 | 0 |
1727279700 | 11.9 | 0.06 | 0.51 | 11.78 | 11.94 | 11.75 | 0 |
1727193300 | 11.84 | 0.03 | 0.25 | 11.86 | 11.97 | 11.64 | 0 |
1727106900 | 11.81 | 0.27 | 2.34 | 11.75 | 11.86 | 11.58 | 0 |
1726847700 | 11.54 | -0.29 | -2.45 | 11.75 | 11.77 | 11.49 | 0 |
1726761300 | 11.83 | 0.71 | 6.38 | 11.47 | 11.9 | 11.46 | 0 |
1726674900 | 11.12 | -0.23 | -2.03 | 11.19 | 11.24 | 11.08 | 0 |
1726588500 | 11.35 | 0.37 | 3.37 | 11.14 | 11.45 | 11.14 | 0 |
1726502100 | 10.98 | -0.16 | -1.44 | 11.09 | 11.13 | 10.93 | 0 |
1726242900 | 11.14 | 0.54 | 5.09 | 10.9 | 11.15 | 10.89 | 290 |
1726156500 | 10.6 | 1.15 | 12.17 | 10.66 | 10.71 | 10.43 | 0 |
1726070100 | 9.45 | -0.47 | -4.74 | 9.7899999 | 10.06 | 9.26 | 0 |
1725983700 | 9.92 | 0.3 | 3.12 | 9.71 | 10.01 | 9.68 | 0 |
1725897300 | 9.6199999 | 0.27 | 2.89 | 9.42 | 9.78 | 9.42 | 200 |
1725638100 | 9.35 | -0.62 | -6.22 | 10.01 | 10.17 | 9.35 | 0 |
1725551700 | 9.97 | -0.44 | -4.23 | 10.21 | 10.47 | 9.97 | 0 |
1725465300 | 10.41 | -0.4 | -3.70 | 10.13 | 10.52 | 10.08 | 0 |
1725378900 | 10.81 | -0.64 | -5.59 | 11.37 | 11.48 | 10.69 | 0 |
1725292500 | 11.45 | 0.37 | 3.34 | 11.39 | 11.5 | 11.26 | 0 |
1725033300 | 11.08 | -0.23 | -2.03 | 11.12 | 11.3 | 11.08 | 0 |
1724946900 | 11.31 | 0.39 | 3.57 | 10.82 | 11.39 | 10.81 | 25 |
1724860500 | 10.92 | -0.25 | -2.24 | 11.24 | 11.28 | 10.92 | 0 |
1724774100 | 11.17 | 0.03 | 0.27 | 11.15 | 11.25 | 10.96 | 0 |
1724687700 | 11.14 | -0.09 | -0.80 | 11.27 | 11.42 | 11.14 | 10 |
1724428500 | 11.23 | 0.09 | 0.81 | 11 | 11.37 | 10.99 | 15 |
1724342100 | 11.14 | -0.03 | -0.27 | 11.2 | 11.42 | 11.12 | 0 |
1724255700 | 11.17 | 0.11 | 0.99 | 11.11 | 11.36 | 11.07 | 0 |
1724169300 | 11.06 | 0.12 | 1.10 | 11.22 | 11.29 | 11.04 | 460 |
1724082900 | 10.94 | 0.24 | 2.24 | 10.75 | 10.95 | 10.67 | 0 |
1723823700 | 10.7 | 0.9 | 9.18 | 10.89 | 10.89 | 10.49 | 0 |
1723650900 | 9.8 | 0.31 | 3.27 | 9.7899999 | 9.82 | 9.6199999 | 0 |
1723564500 | 9.49 | 0.54 | 6.03 | 9.09 | 9.49 | 9.05 | 0 |
1723478100 | 8.95 | 0.05 | 0.56 | 9.01 | 9.23 | 8.84 | 30 |
1723218900 | 8.9 | 0.29 | 3.37 | 8.83 | 9.05 | 8.64 | 30 |
1723132500 | 8.61 | -0.12 | -1.37 | 7.63 | 8.63 | 7.52 | 40 |
1723046100 | 8.73 | 0.52 | 6.33 | 8.44 | 8.92 | 8.24 | 20 |
1722959700 | 8.21 | 0.3 | 3.79 | 8.3 | 8.44 | 7.72 | 95 |
1722873300 | 7.91 | -0.93 | -10.52 | 7.59 | 8.09 | 6.82 | 0 |
1722614100 | 8.84 | -1.67 | -15.89 | 9.77 | 9.77 | 8.77 | 400 |
1722527700 | 10.51 | -0.4 | -3.67 | 11.12 | 11.23 | 10.5 | 0 |
1722441300 | 10.91 | 0.76 | 7.49 | 10.42 | 10.91 | 10.4 | 595 |
1722354900 | 10.15 | -0.15 | -1.46 | 10.36 | 10.55 | 10.04 | 0 |
1722268500 | 10.3 | 0.12 | 1.18 | 10.52 | 10.62 | 10.26 | 0 |
1722009300 | 10.18 | -0.03 | -0.29 | 9.97 | 10.3 | 9.97 | 150 |
1721922900 | 10.21 | -0.17 | -1.64 | 10.06 | 10.32 | 9.78 | 600 |
1721836500 | 10.38 | -1.08 | -9.42 | 10.94 | 10.96 | 10.36 | 0 |
1721750100 | 11.46 | 0.38 | 3.43 | 11.19 | 11.5 | 11.12 | 0 |
1721663700 | 11.08 | 0.14 | 1.28 | 10.86 | 11.25 | 10.86 | 0 |
1721404500 | 10.94 | -0.32 | -2.84 | 11.27 | 11.29 | 10.94 | 0 |
1721318100 | 11.26 | -0.35 | -3.01 | 11.61 | 11.73 | 11.26 | 0 |
1721231700 | 11.61 | -0.58 | -4.76 | 12.14 | 12.14 | 11.61 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관