Hot Features
프리미엄
NLBNPIT1Z2Z5 20991231 16.8199 (P1Z2Z5)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1730393700 | 5.64 | -0.26 | -4.41 | 5.78 | 6.09 | 5.51 | 0 |
| 1730307300 | 5.9 | 0.24 | 4.24 | 5.87 | 6.07 | 5.0599999 | 0 |
| 1730220900 | 5.66 | -0.08 | -1.39 | 5.76 | 6.1 | 5.57 | 1000 |
| 1730134500 | 5.74 | 0.25 | 4.55 | 5.68 | 5.8 | 5.39 | 0 |
| 1729871700 | 5.49 | -0.15 | -2.66 | 5.79 | 5.84 | 5.42 | 0 |
| 1729785300 | 5.64 | -0.03 | -0.53 | 5.72 | 5.79 | 5.61 | 0 |
| 1729698900 | 5.67 | -0.15 | -2.58 | 5.91 | 5.93 | 5.54 | 0 |
| 1729612500 | 5.82 | 0.24 | 4.30 | 5.67 | 5.82 | 5.44 | 0 |
| 1729526100 | 5.58 | -0.16 | -2.79 | 5.87 | 5.87 | 5.57 | 0 |
| 1729266900 | 5.74 | 0.24 | 4.36 | 5.6 | 5.8 | 5.41 | 0 |
| 1729180500 | 5.5 | 0.15 | 2.80 | 5.45 | 5.62 | 5.3 | 0 |
| 1729094100 | 5.35 | 0.63 | 13.35 | 4.93 | 5.38 | 4.92 | 1000 |
| 1729007700 | 4.72 | -0.09 | -1.87 | 4.91 | 5.1 | 4.63 | 0 |
| 1728921300 | 4.8099999 | 0.68 | 16.46 | 4.11 | 4.8099999 | 4.0599999 | 0 |
| 1728662100 | 4.13 | -0.06 | -1.43 | 4.16 | 4.25 | 3.77 | 0 |
| 1728575700 | 4.19 | -0.68 | -13.96 | 4.75 | 5.08 | 4.17 | 0 |
| 1728489300 | 4.87 | 0.14 | 2.96 | 4.75 | 4.87 | 4.39 | 0 |
| 1728402900 | 4.73 | 0.08 | 1.72 | 4.85 | 4.88 | 4.64 | 0 |
| 1728316500 | 4.65 | -0.18 | -3.73 | 4.75 | 4.97 | 4.3 | 0 |
| 1728057300 | 4.83 | 0.46 | 10.53 | 4.39 | 4.87 | 4.39 | 0 |
| 1727970900 | 4.37 | -0.5 | -10.27 | 4.75 | 5.07 | 4.3099999 | 0 |
| 1727884500 | 4.87 | 0.62 | 14.59 | 4.3 | 5.05 | 4.24 | 0 |
| 1727798100 | 4.25 | 0.42 | 10.97 | 3.92 | 4.28 | 3.62 | 0 |
| 1727711700 | 3.83 | -0.48 | -11.14 | 4.14 | 4.24 | 3.67 | 0 |
| 1727452500 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.63 | 4.23 | 0 |
| 1727366100 | 4.3099999 | -0.42 | -8.88 | 4.84 | 4.87 | 4.16 | 0 |
| 1727279700 | 4.73 | 0.09 | 1.94 | 4.43 | 4.8 | 4.41 | 0 |
| 1727193300 | 4.64 | 0.02 | 0.43 | 4.54 | 4.78 | 4.5 | 0 |
| 1727106900 | 4.62 | -0.02 | -0.43 | 4.8 | 4.8 | 4.38 | 0 |
| 1726847700 | 4.64 | -0.14 | -2.93 | 4.75 | 4.83 | 4.58 | 0 |
| 1726761300 | 4.78 | 0.73 | 18.02 | 4.09 | 4.85 | 4.08 | 0 |
| 1726674900 | 4.05 | 0.31 | 8.29 | 3.82 | 4.19 | 3.71 | 0 |
| 1726588500 | 3.74 | -0.87 | -18.87 | 4.71 | 4.82 | 3.63 | 0 |
| 1726502100 | 4.61 | -0.08 | -1.71 | 4.57 | 4.79 | 4.5199999 | 0 |
| 1726242900 | 4.69 | 0.23 | 5.16 | 4.53 | 4.73 | 4.23 | 0 |
| 1726156500 | 4.46 | 0.45 | 11.22 | 4.19 | 4.48 | 4.16 | 0 |
| 1726070100 | 4.01 | -0.22 | -5.20 | 4.22 | 4.37 | 3.81 | 0 |
| 1725983700 | 4.23 | 0.02 | 0.48 | 4.22 | 4.37 | 4.08 | 0 |
| 1725897300 | 4.21 | -0.08 | -1.86 | 4.34 | 4.44 | 4.0599999 | 0 |
| 1725638100 | 4.29 | -0.31 | -6.74 | 4.72 | 4.87 | 4.29 | 1000 |
| 1725551700 | 4.6 | -0.07 | -1.50 | 4.66 | 4.72 | 4.2 | 0 |
| 1725465300 | 4.67 | -0.2 | -4.11 | 4.59 | 4.9 | 4.45 | 0 |
| 1725378900 | 4.87 | -0.39 | -7.41 | 5.45 | 5.49 | 4.79 | 2000 |
| 1725292500 | 5.26 | -1.61 | -23.44 | 6.94 | 6.94 | 5.13 | 1000 |
| 1725033300 | 6.87 | 0 | 0.00 | 6.92 | 7.07 | 6.85 | 0 |
| 1724946900 | 6.87 | 0.24 | 3.62 | 6.59 | 7.08 | 6.59 | 0 |
| 1724860500 | 6.63 | 0.46 | 7.46 | 6.2699999 | 6.79 | 6.2 | 1000 |
| 1724774100 | 6.17 | 0.1 | 1.65 | 6.14 | 6.19 | 5.9 | 0 |
| 1724687700 | 6.07 | -0.08 | -1.30 | 6.12 | 6.12 | 5.96 | 0 |
| 1724428500 | 6.15 | 0.12 | 1.99 | 5.98 | 6.23 | 5.97 | 0 |
| 1724342100 | 6.03 | 0.01 | 0.17 | 6.17 | 6.17 | 5.93 | 0 |
| 1724255700 | 6.0199999 | -0.04 | -0.66 | 6.17 | 6.18 | 5.83 | 0 |
| 1724169300 | 6.0599999 | -0.36 | -5.61 | 6.38 | 6.57 | 6 | 0 |
| 1724082900 | 6.42 | -0.13 | -1.98 | 6.04 | 6.5599999 | 6.04 | 0 |
| 1723823700 | 6.55 | 0.08 | 1.24 | 6.5599999 | 6.94 | 6.49 | 555 |
| 1723650900 | 6.47 | 0.64 | 10.98 | 5.7699999 | 6.49 | 5.7699999 | 2555 |
| 1723564500 | 5.83 | 0.05 | 0.87 | 5.97 | 6.05 | 5.65 | 200 |
| 1723478100 | 5.78 | 0.14 | 2.48 | 5.71 | 5.83 | 5.53 | 0 |
| 1723218900 | 5.64 | 0.46 | 8.88 | 5.24 | 5.73 | 5.17 | 2600 |
| 1723132500 | 5.18 | -0.14 | -2.63 | 5.34 | 5.35 | 4.76 | 3800 |
| 1723046100 | 5.32 | 0.32 | 6.40 | 5.22 | 5.36 | 4.98 | 10 |
| 1722959700 | 5 | 0.21 | 4.38 | 5.14 | 5.33 | 4.51 | 0 |
| 1722873300 | 4.79 | -0.08 | -1.64 | 4.5199999 | 4.88 | 3.41 | 10 |
| 1722614100 | 4.87 | -0.85 | -14.86 | 5.47 | 5.5 | 4.72 | 0 |
| 1722527700 | 5.72 | -0.35 | -5.77 | 6.15 | 6.41 | 5.69 | 0 |
