![NLBNPIT1WYP3 20240920 320](/common/images/company/BIT_P1WYP3.png)
NLBNPIT1WYP3 20240920 320 (P1WYP3)
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 |
---|---|---|---|---|---|---|---|
1723478100 | 0.118 | -0.013 | -9.92 | 0.147 | 0.1475 | 0.108 | 0 |
1723218900 | 0.131 | -0.0315 | -19.38 | 0.193 | 0.193 | 0.13 | 0 |
1723132500 | 0.1625 | 0.0175 | 12.07 | 0.2125 | 0.2125 | 0.162 | 0 |
1723046100 | 0.145 | -0.083 | -36.40 | 0.267 | 0.271 | 0.1414999 | 0 |
1722959700 | 0.228 | -0.0015 | -0.65 | 0.2425 | 0.2695 | 0.212 | 0 |
1722873300 | 0.2295 | 0.0835 | 57.19 | 0.219 | 0.357 | 0.176 | 0 |
1722614100 | 0.146 | 0.0325 | 28.63 | 0.107 | 0.148 | 0.1035 | 0 |
1722527700 | 0.1135 | -0.115 | -50.33 | 0.209 | 0.2725 | 0.0785 | 0 |
1722441300 | 0.2285 | 0.0175 | 8.29 | 0.263 | 0.263 | 0.2115 | 0 |
1722354900 | 0.211 | -0.049 | -18.85 | 0.3 | 0.302 | 0.202 | 0 |
1722268500 | 0.26 | 0.0175 | 7.22 | 0.293 | 0.293 | 0.2215 | 0 |
1722009300 | 0.2425 | -0.0245 | -9.18 | 0.342 | 0.343 | 0.2295 | 0 |
1721922900 | 0.267 | 0.058 | 27.75 | 0.2655 | 0.287 | 0.2165 | 0 |
1721836500 | 0.209 | 0.054 | 34.84 | 0.1905 | 0.2235 | 0.1865 | 0 |
1721750100 | 0.155 | -0.0175 | -10.14 | 0.1905 | 0.192 | 0.1505 | 0 |
1721663700 | 0.1724999 | -0.0295 | -14.60 | 0.249 | 0.249 | 0.168 | 0 |
1721404500 | 0.202 | 0.0095 | 4.94 | 0.2345 | 0.2385 | 0.179 | 0 |
1721318100 | 0.1925 | -0.001 | -0.52 | 0.2505 | 0.2505 | 0.165 | 0 |
1721231700 | 0.1935 | 0.018 | 10.26 | 0.212 | 0.219 | 0.178 | 0 |
1721145300 | 0.1755 | 0.0205 | 13.23 | 0.196 | 0.197 | 0.1655 | 0 |
1721058900 | 0.155 | 0.0145 | 10.32 | 0.1685 | 0.1685 | 0.1335 | 0 |
1720799700 | 0.1405 | -0.0205 | -12.73 | 0.196 | 0.196 | 0.138 | 0 |
1720713300 | 0.161 | 0.0145 | 9.90 | 0.1675 | 0.168 | 0.1355 | 0 |
1720626900 | 0.1465 | -0.029 | -16.52 | 0.2145 | 0.2145 | 0.1465 | 0 |
1720540500 | 0.1755 | 0.004 | 2.33 | 0.213 | 0.2145 | 0.1615 | 0 |
1720454100 | 0.1715 | -0.043 | -20.05 | 0.2585 | 0.2585 | 0.16 | 0 |
1720194900 | 0.2145 | 0.0285 | 15.32 | 0.2345 | 0.2345 | 0.1705 | 0 |
1720108500 | 0.186 | -0.0285 | -13.29 | 0.252 | 0.253 | 0.182 | 0 |
1720022100 | 0.2145 | -0.053 | -19.81 | 0.3 | 0.301 | 0.185 | 0 |
1719935700 | 0.2675 | -0.008 | -2.90 | 0.354 | 0.355 | 0.261 | 0 |
1719849300 | 0.2755 | 0.0005 | 0.18 | 0.331 | 0.331 | 0.2395 | 0 |
1719590100 | 0.275 | 0.014 | 5.36 | 0.331 | 0.331 | 0.2455 | 0 |
1719503700 | 0.261 | 0.032 | 13.97 | 0.316 | 0.316 | 0.225 | 0 |
1719417300 | 0.229 | 0.03 | 15.08 | 0.244 | 0.25 | 0.1835 | 0 |
1719330900 | 0.199 | -0.019 | -8.72 | 0.2765 | 0.277 | 0.1885 | 0 |
1719244500 | 0.218 | -0.0485 | -18.20 | 0.326 | 0.327 | 0.2155 | 0 |
1718985300 | 0.2665 | 0.0035 | 1.33 | 0.324 | 0.325 | 0.2555 | 0 |
1718898900 | 0.263 | -0.033 | -11.15 | 0.371 | 0.371 | 0.2435 | 0 |
1718812500 | 0.296 | -0.023 | -7.21 | 0.3 | 0.316 | 0.2834999 | 0 |
1718726100 | 0.319 | -0.003 | -0.93 | 0.389 | 0.391 | 0.288 | 0 |
1718639700 | 0.322 | -0.027 | -7.74 | 0.474 | 0.474 | 0.302 | 0 |
1718380500 | 0.349 | 0.052 | 17.51 | 0.43 | 0.436 | 0.291 | 0 |
1718294100 | 0.297 | 0.06 | 25.32 | 0.2405 | 0.304 | 0.2405 | 0 |
1718207700 | 0.237 | -0.085 | -26.40 | 0.449 | 0.452 | 0.234 | 0 |
1718121300 | 0.322 | 0.019 | 6.27 | 0.313 | 0.329 | 0.255 | 1000 |
1718034900 | 0.303 | -0.002 | -0.66 | 0.447 | 0.449 | 0.303 | 1000 |
1717775700 | 0.305 | 0.0195001 | 6.83 | 0.447 | 0.447 | 0.2885 | 2000 |
1717689300 | 0.2854999 | -0.0275 | -8.79 | 0.442 | 0.442 | 0.277 | 0 |
1717602900 | 0.313 | -0.081 | -20.56 | 0.422 | 0.422 | 0.29 | 0 |
1717516500 | 0.394 | -0.049 | -11.06 | 0.589 | 0.59 | 0.393 | 0 |
1717430100 | 0.443 | -0.007 | -1.56 | 0.553 | 0.555 | 0.4109999 | 0 |
1717170900 | 0.45 | 0.022 | 5.14 | 0.557 | 0.558 | 0.4089999 | 0 |
1717084500 | 0.428 | -0.029 | -6.35 | 0.609 | 0.61 | 0.416 | 0 |
1716998100 | 0.457 | 0.041 | 9.86 | 0.56 | 0.56 | 0.396 | 0 |
1716911700 | 0.416 | 0.073 | 21.28 | 0.484 | 0.485 | 0.33 | 0 |
1716825300 | 0.343 | -0.023 | -6.28 | 0.51 | 0.512 | 0.34 | 0 |
1716566100 | 0.366 | -0.004 | -1.08 | 0.375 | 0.388 | 0.36 | 0 |
1716479700 | 0.37 | 0.011 | 3.06 | 0.499 | 0.5 | 0.325 | 0 |
1716393300 | 0.359 | -0.024 | -6.27 | 0.522 | 0.546 | 0.352 | 0 |
1716306900 | 0.383 | 0.012 | 3.23 | 0.517 | 0.517 | 0.371 | 0 |
1716220500 | 0.371 | 0.015 | 4.21 | 0.492 | 0.493 | 0.336 | 0 |
1715961300 | 0.356 | -0.014 | -3.78 | 0.511 | 0.511 | 0.354 | 0 |
1715874900 | 0.37 | -0.052 | -12.32 | 0.543 | 0.544 | 0.358 | 0 |
1715788500 | 0.422 | -0.013 | -2.99 | 0.42 | 0.462 | 0.42 | 0 |
1715702100 | 0.435 | -0.035 | -7.45 | 0.608 | 0.608 | 0.435 | 0 |
1715615700 | 0.47 | -0.061 | -11.49 | 0.636 | 0.638 | 0.466 | 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