NLBNPIT21PL4 20241218 16000 (P21PL4)
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 |
---|---|---|---|---|---|---|---|
1729871700 | 0.414 | -0.012 | -2.82 | 0.45 | 0.454 | 0.396 | 0 |
1729785300 | 0.426 | -0.011 | -2.52 | 0.432 | 0.437 | 0.373 | 0 |
1729698900 | 0.437 | 0.003 | 0.69 | 0.427 | 0.459 | 0.406 | 0 |
1729612500 | 0.434 | -0.018 | -3.98 | 0.418 | 0.482 | 0.395 | 0 |
1729526100 | 0.452 | 0.076 | 20.21 | 0.384 | 0.452 | 0.375 | 0 |
1729266900 | 0.376 | -0.051 | -11.94 | 0.429 | 0.438 | 0.374 | 0 |
1729180500 | 0.427 | -0.069 | -13.91 | 0.494 | 0.494 | 0.401 | 0 |
1729094100 | 0.496 | 0.03 | 6.44 | 0.49 | 0.55 | 0.479 | 0 |
1729007700 | 0.466 | -0.001 | -0.21 | 0.443 | 0.478 | 0.414 | 0 |
1728921300 | 0.467 | -0.115 | -19.76 | 0.559 | 0.5649999 | 0.466 | 0 |
1728662100 | 0.582 | -0.09 | -13.39 | 0.658 | 0.685 | 0.581 | 0 |
1728575700 | 0.672 | -0.009 | -1.32 | 0.685 | 0.712 | 0.641 | 0 |
1728489300 | 0.681 | -0.124 | -15.40 | 0.783 | 0.841 | 0.681 | 0 |
1728402900 | 0.805 | 0.012 | 1.51 | 0.906 | 0.965 | 0.8 | 0 |
1728316500 | 0.793 | -0.055 | -6.49 | 0.793 | 0.876 | 0.781 | 0 |
1728057300 | 0.848 | -0.105 | -11.02 | 0.94 | 0.974 | 0.794 | 0 |
1727970900 | 0.953 | 0.122 | 14.68 | 0.89 | 0.961 | 0.846 | 0 |
1727884500 | 0.831 | -0.007 | -0.84 | 0.823 | 0.905 | 0.77 | 0 |
1727798100 | 0.838 | 0.17 | 25.45 | 0.648 | 0.849 | 0.611 | 0 |
1727711700 | 0.668 | 0.1050001 | 18.65 | 0.59 | 0.6959999 | 0.59 | 0 |
1727452500 | 0.5629999 | -0.113 | -16.72 | 0.643 | 0.656 | 0.561 | 0 |
1727366100 | 0.676 | -0.144 | -17.56 | 0.711 | 0.723 | 0.661 | 0 |
1727279700 | 0.8199999 | 0.0329999 | 4.19 | 0.853 | 0.877 | 0.793 | 0 |
1727193300 | 0.787 | -0.115 | -12.75 | 0.8189999 | 0.851 | 0.757 | 0 |
1727106900 | 0.902 | -0.065 | -6.72 | 0.912 | 0.971 | 0.87 | 0 |
1726847700 | 0.967 | 0.206 | 27.07 | 0.805 | 0.979 | 0.799 | 0 |
1726761300 | 0.761 | -0.28 | -26.90 | 0.942 | 0.951 | 0.759 | 0 |
1726674900 | 1.041 | 0.02 | 2.16 | 1.032 | 1.067 | 1.012 | 0 |
1726588500 | 1.0189999 | -0.08 | -7.19 | 1.012 | 1.044 | 0.945 | 0 |
1726502100 | 1.098 | 0.05 | 4.27 | 1.056 | 1.12 | 1.05 | 0 |
1726242900 | 1.053 | -0.21 | -16.56 | 1.187 | 1.229 | 1.046 | 0 |
1726156500 | 1.262 | -0.26 | -16.97 | 1.27 | 1.365 | 1.202 | 0 |
1726070100 | 1.52 | -0.05 | -2.88 | 1.555 | 1.65 | 1.359 | 0 |
1725983700 | 1.565 | 0.16 | 11.39 | 1.399 | 1.625 | 1.323 | 0 |
1725897300 | 1.405 | -0.21 | -12.73 | 1.555 | 1.555 | 1.372 | 0 |
1725638100 | 1.61 | 0.29 | 22.34 | 1.34 | 1.61 | 1.231 | 0 |
1725551700 | 1.316 | 0.01 | 0.77 | 1.353 | 1.3939999 | 1.244 | 0 |
1725465300 | 1.306 | 0.17 | 15.27 | 1.355 | 1.396 | 1.258 | 0 |
1725378900 | 1.133 | 0.19 | 19.51 | 0.943 | 1.155 | 0.905 | 0 |
1725292500 | 0.948 | -0.036 | -3.66 | 0.959 | 1.068 | 0.941 | 0 |
1725033300 | 0.984 | -0.017 | -1.70 | 1.0109999 | 1.0109999 | 0.947 | 0 |
1724946900 | 1.0009999 | -0.07 | -6.80 | 1.077 | 1.086 | 0.964 | 0 |
1724860500 | 1.074 | -0.05 | -4.02 | 1.087 | 1.098 | 1.002 | 0 |
1724774100 | 1.119 | -0.06 | -5.25 | 1.161 | 1.171 | 1.107 | 0 |
1724687700 | 1.181 | 0 | 0.00 | 1.204 | 1.23 | 1.153 | 0 |
1724428500 | 1.181 | -0.15 | -11.34 | 1.329 | 1.329 | 1.172 | 0 |
1724342100 | 1.332 | -0.02 | -1.62 | 1.343 | 1.344 | 1.266 | 0 |
1724255700 | 1.354 | -0.07 | -5.12 | 1.424 | 1.432 | 1.318 | 0 |
1724169300 | 1.427 | 0.09 | 6.89 | 1.324 | 1.433 | 1.274 | 0 |
1724082900 | 1.335 | -0.1 | -7.23 | 1.44 | 1.49 | 1.327 | 0 |
1723823700 | 1.439 | -0.53 | -26.77 | 1.5149999 | 1.565 | 1.433 | 0 |
1723650900 | 1.965 | -0.2 | -9.24 | 2.045 | 2.1 | 1.95 | 0 |
1723564500 | 2.165 | -0.19 | -7.87 | 2.305 | 2.4 | 2.165 | 0 |
1723478100 | 2.35 | -0.05 | -1.88 | 2.235 | 2.4 | 2.175 | 0 |
1723218900 | 2.395 | -0.1 | -3.82 | 2.475 | 2.54 | 2.295 | 0 |
1723132500 | 2.49 | -0.04 | -1.58 | 2.69 | 2.87 | 2.445 | 0 |
1723046100 | 2.5299999 | -0.44 | -14.67 | 2.775 | 2.87 | 2.425 | 0 |
1722959700 | 2.965 | -0.11 | -3.42 | 2.72 | 3.2 | 2.72 | 0 |
1722873300 | 3.07 | 0.37 | 13.49 | 3.66 | 3.82 | 3.04 | 0 |
1722614100 | 2.705 | 0.75 | 38.36 | 2.17 | 2.72 | 2.17 | 0 |
1722527700 | 1.955 | 0.5 | 34.55 | 1.457 | 1.975 | 1.457 | 0 |
1722441300 | 1.453 | -0.12 | -7.45 | 1.482 | 1.54 | 1.441 | 0 |
1722354900 | 1.57 | -0.11 | -6.27 | 1.645 | 1.695 | 1.54 | 0 |
1722268500 | 1.675 | 0.1 | 6.01 | 1.479 | 1.695 | 1.453 | 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