NLBNPIT20SR7 20241220 240 (P20SR7)
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 |
---|---|---|---|---|---|---|---|
1727798100 | 0.0509999 | -0.0035 | -6.42 | 0.0655 | 0.0714999 | 0.049 | 0 |
1727711700 | 0.0545 | -0.008 | -12.80 | 0.079 | 0.0835 | 0.0535 | 0 |
1727452500 | 0.0625 | -0.013 | -17.22 | 0.0995 | 0.1045 | 0.0625 | 0 |
1727366100 | 0.0755 | 0.0005 | 0.67 | 0.111 | 0.124 | 0.0709999 | 3000 |
1727279700 | 0.075 | -0.0035 | -4.46 | 0.1 | 0.111 | 0.0735 | 0 |
1727193300 | 0.0785 | -0.0015 | -1.88 | 0.1185 | 0.122 | 0.069 | 0 |
1727106900 | 0.08 | 0.0085001 | 11.89 | 0.11 | 0.1175 | 0.08 | 0 |
1726847700 | 0.0714999 | -0.0095 | -11.73 | 0.1019999 | 0.1175 | 0.0695 | 0 |
1726761300 | 0.081 | 0.0035 | 4.52 | 0.1125 | 0.1265 | 0.0805 | 0 |
1726674900 | 0.0775 | -0.0115 | -12.92 | 0.081 | 0.112 | 0.075 | 0 |
1726588500 | 0.089 | 0.014 | 18.67 | 0.0925 | 0.1095 | 0.0845 | 0 |
1726502100 | 0.075 | -0.02 | -21.05 | 0.108 | 0.115 | 0.0714999 | 0 |
1726242900 | 0.095 | 0.0165 | 21.02 | 0.1215 | 0.132 | 0.0925 | 0 |
1726156500 | 0.0785 | 0.017 | 27.64 | 0.1035 | 0.1115 | 0.0775 | 0 |
1726070100 | 0.0615 | 0 | 0.00 | 0.075 | 0.0945 | 0.0575 | 0 |
1725983700 | 0.0615 | 0.0115 | 23.00 | 0.063 | 0.077 | 0.057 | 0 |
1725897300 | 0.05 | -0.004 | -7.41 | 0.062 | 0.075 | 0.0485 | 0 |
1725638100 | 0.054 | -0.014 | -20.59 | 0.0815 | 0.09 | 0.054 | 0 |
1725551700 | 0.068 | 0.0105 | 18.26 | 0.064 | 0.078 | 0.064 | 0 |
1725465300 | 0.0575 | -0.0055 | -8.73 | 0.1205 | 0.122 | 0.0555 | 0 |
1725378900 | 0.063 | -0.012 | -16.00 | 0.0775 | 0.0845 | 0.056 | 0 |
1725292500 | 0.075 | 0.0155 | 26.05 | 0.0785 | 0.082 | 0.075 | 0 |
1725033300 | 0.0595 | 0.005 | 9.17 | 0.067 | 0.0725 | 0.0545 | 0 |
1724946900 | 0.0545 | 0.0045 | 9.00 | 0.0595 | 0.0704999 | 0.0495 | 0 |
1724860500 | 0.05 | -0.0035 | -6.54 | 0.066 | 0.073 | 0.05 | 0 |
1724774100 | 0.0535 | -0.0135 | -20.15 | 0.079 | 0.0864999 | 0.0535 | 0 |
1724687700 | 0.067 | -0.0115 | -14.65 | 0.0925 | 0.1005 | 0.0625 | 0 |
1724428500 | 0.0785 | -0.018 | -18.65 | 0.11 | 0.1205 | 0.0775 | 0 |
1724342100 | 0.0965 | 0.003 | 3.21 | 0.1275 | 0.1385 | 0.095 | 0 |
1724255700 | 0.0935 | 0.012 | 14.72 | 0.1125 | 0.1255 | 0.093 | 0 |
1724169300 | 0.0815 | -0.0005 | -0.61 | 0.1085 | 0.1175 | 0.0815 | 0 |
1724082900 | 0.082 | -0.017 | -17.17 | 0.121 | 0.1315 | 0.081 | 0 |
1723823700 | 0.099 | 0.0375 | 60.98 | 0.1495 | 0.155 | 0.097 | 0 |
1723650900 | 0.0615 | 0.014 | 29.47 | 0.0765 | 0.0875 | 0.0595 | 0 |
1723564500 | 0.0475 | -0.0005 | -1.04 | 0.0575 | 0.066 | 0.0455 | 0 |
1723478100 | 0.048 | -0.0075 | -13.51 | 0.064 | 0.07 | 0.0475 | 0 |
1723218900 | 0.0555 | 0.0055 | 11.00 | 0.0655 | 0.074 | 0.0545 | 0 |
1723132500 | 0.05 | -0.004 | -7.41 | 0.0665 | 0.084 | 0.05 | 0 |
1723046100 | 0.054 | 0.0025 | 4.85 | 0.063 | 0.0755 | 0.0525 | 0 |
1722959700 | 0.0515 | -0.018 | -25.90 | 0.1005 | 0.1065 | 0.0475 | 0 |
1722873300 | 0.0695 | -0.019 | -21.47 | 0.0295 | 0.09 | 0.028 | 0 |
1722614100 | 0.0885 | -0.188 | -67.99 | 0.1345 | 0.1419999 | 0.057 | 0 |
1722527700 | 0.2765 | 0.009 | 3.36 | 0.3439999 | 0.384 | 0.2765 | 0 |
1722441300 | 0.2675 | 0.0355 | 15.30 | 0.2859999 | 0.334 | 0.247 | 0 |
1722354900 | 0.232 | -0.0135 | -5.50 | 0.308 | 0.326 | 0.226 | 0 |
1722268500 | 0.2455 | 0.011 | 4.69 | 0.317 | 0.331 | 0.2405 | 0 |
1722009300 | 0.2345 | -0.0055 | -2.29 | 0.2925 | 0.327 | 0.2295 | 0 |
1721922900 | 0.24 | -0.01 | -4.00 | 0.303 | 0.329 | 0.2075 | 0 |
1721836500 | 0.25 | -0.056 | -18.30 | 0.333 | 0.341 | 0.2475 | 0 |
1721750100 | 0.306 | 0.062 | 25.41 | 0.2985 | 0.318 | 0.264 | 0 |
1721663700 | 0.244 | -0.024 | -8.96 | 0.328 | 0.353 | 0.2415 | 0 |
1721404500 | 0.268 | -0.0055 | -2.01 | 0.3479999 | 0.362 | 0.268 | 0 |
1721318100 | 0.2735 | -0.0615 | -18.36 | 0.401 | 0.434 | 0.2685 | 0 |
1721231700 | 0.335 | -0.09 | -21.18 | 0.451 | 0.451 | 0.327 | 0 |
1721145300 | 0.425 | -0.009 | -2.07 | 0.482 | 0.522 | 0.4109999 | 0 |
1721058900 | 0.434 | -0.02 | -4.41 | 0.5 | 0.513 | 0.422 | 0 |
1720799700 | 0.454 | 0.014 | 3.18 | 0.511 | 0.534 | 0.425 | 0 |
1720713300 | 0.44 | -0.114 | -20.58 | 0.624 | 0.652 | 0.44 | 0 |
1720626900 | 0.554 | -0.038 | -6.42 | 0.636 | 0.652 | 0.54 | 0 |
1720540500 | 0.592 | -0.007 | -1.17 | 0.655 | 0.66 | 0.576 | 0 |
1720454100 | 0.599 | -0.009 | -1.48 | 0.659 | 0.676 | 0.588 | 0 |
1720194900 | 0.608 | -0.068 | -10.06 | 0.656 | 0.667 | 0.6 | 0 |
1720108500 | 0.676 | 0.086 | 14.58 | 0.658 | 0.677 | 0.654 | 0 |
1720022100 | 0.59 | -0.018 | -2.96 | 0.721 | 0.742 | 0.56 | 0 |
1719935700 | 0.608 | 0.0450001 | 7.99 | 0.649 | 0.682 | 0.573 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관