NLBNPIT22FK5 20991231 70.3014 (P22FK5)
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 |
---|---|---|---|---|---|---|---|
1727711700 | 4.01 | 0.06 | 1.52 | 4.58 | 4.6 | 4.01 | 0 |
1727452500 | 3.95 | 0.47 | 13.51 | 3.67 | 4.01 | 3.63 | 0 |
1727366100 | 3.48 | 0.64 | 22.54 | 3.2799999 | 3.53 | 3.2799999 | 1000 |
1727279700 | 2.84 | -0.03 | -0.87 | 2.73 | 2.84 | 2.62 | 255 |
1727193300 | 2.865 | 0.53 | 22.44 | 2.665 | 2.8849999 | 2.645 | 0 |
1727106900 | 2.34 | 0.18 | 8.33 | 2.27 | 2.395 | 2.25 | 0 |
1726847700 | 2.16 | 0.07 | 3.10 | 2.265 | 2.31 | 2.15 | 3000 |
1726761300 | 2.095 | 0.28 | 15.43 | 2.16 | 2.205 | 2.06 | 5000 |
1726674900 | 1.815 | -0.09 | -4.72 | 1.855 | 1.895 | 1.815 | 0 |
1726588500 | 1.905 | 0.14 | 7.63 | 1.89 | 1.94 | 1.87 | 0 |
1726502100 | 1.77 | -0.1 | -5.35 | 1.82 | 1.85 | 1.74 | 0 |
1726242900 | 1.87 | -0.04 | -1.84 | 1.91 | 1.925 | 1.77 | 0 |
1726156500 | 1.905 | 0.07 | 3.53 | 1.995 | 1.995 | 1.9 | 0 |
1726070100 | 1.84 | 0.09 | 5.14 | 1.785 | 1.855 | 1.775 | 0 |
1725983700 | 1.75 | 0.21 | 13.64 | 1.855 | 1.865 | 1.72 | 0 |
1725897300 | 1.54 | -0.07 | -4.35 | 1.51 | 1.615 | 1.462 | 0 |
1725638100 | 1.61 | -0.03 | -1.83 | 1.7 | 1.7 | 1.565 | 5000 |
1725551700 | 1.6399999 | -0.04 | -2.09 | 1.62 | 1.715 | 1.615 | 0 |
1725465300 | 1.675 | -0.02 | -0.89 | 1.655 | 1.8 | 1.645 | 5000 |
1725378900 | 1.69 | -0.02 | -1.17 | 1.69 | 1.735 | 1.65 | 0 |
1725292500 | 1.71 | -0.03 | -1.44 | 1.66 | 1.71 | 1.6299999 | 9999 |
1725033300 | 1.735 | 0.15 | 9.46 | 1.815 | 1.945 | 1.725 | 0 |
1724946900 | 1.585 | 0.15 | 10.53 | 1.51 | 1.62 | 1.497 | 0 |
1724860500 | 1.434 | -0.18 | -10.93 | 1.58 | 1.62 | 1.426 | 0 |
1724774100 | 1.61 | 0.04 | 2.22 | 1.635 | 1.725 | 1.575 | 10000 |
1724687700 | 1.575 | -0.38 | -19.44 | 1.935 | 1.975 | 1.5049999 | 0 |
1724428500 | 1.955 | 0.28 | 16.72 | 1.835 | 1.975 | 1.835 | 0 |
1724342100 | 1.675 | -0.11 | -6.16 | 1.735 | 1.845 | 1.675 | 0 |
1724255700 | 1.785 | 0.18 | 10.87 | 1.62 | 1.805 | 1.61 | 0 |
1724169300 | 1.61 | -0.31 | -15.93 | 1.73 | 1.75 | 1.605 | 0 |
1724082900 | 1.915 | 0.08 | 4.08 | 1.845 | 1.92 | 1.8 | 126 |
1723823700 | 1.84 | 0.36 | 24.32 | 1.725 | 1.845 | 1.6399999 | 0 |
1723650900 | 1.48 | -0.12 | -7.50 | 1.575 | 1.605 | 1.436 | 0 |
1723564500 | 1.6 | 0.01 | 0.31 | 1.59 | 1.635 | 1.575 | 0 |
1723478100 | 1.595 | 0.09 | 5.63 | 1.555 | 1.645 | 1.55 | 0 |
1723218900 | 1.51 | -0.04 | -2.27 | 1.575 | 1.58 | 1.451 | 0 |
1723132500 | 1.545 | 0.19 | 13.77 | 1.458 | 1.545 | 1.389 | 0 |
1723046100 | 1.358 | -0.01 | -0.88 | 1.462 | 1.463 | 1.342 | 0 |
1722959700 | 1.37 | 0.15 | 12.30 | 1.311 | 1.3779999 | 1.241 | 0 |
1722873300 | 1.22 | 0.02 | 1.84 | 1.149 | 1.249 | 0.971 | 0 |
1722614100 | 1.198 | -0.22 | -15.57 | 1.272 | 1.341 | 1.171 | 0 |
1722527700 | 1.419 | -0.02 | -1.11 | 1.54 | 1.55 | 1.411 | 0 |
1722441300 | 1.435 | 0.04 | 3.02 | 1.535 | 1.565 | 1.408 | 0 |
1722354900 | 1.393 | -0.03 | -1.97 | 1.421 | 1.435 | 1.3859999 | 0 |
1722268500 | 1.421 | 0.27 | 23.03 | 1.463 | 1.493 | 1.41 | 0 |
1722009300 | 1.155 | 0.01 | 0.61 | 1.1319999 | 1.157 | 1.062 | 0 |
1721922900 | 1.148 | -0.08 | -6.36 | 1.1379999 | 1.208 | 1.109 | 0 |
1721836500 | 1.226 | 0.04 | 3.81 | 1.2689999 | 1.281 | 1.2 | 0 |
1721750100 | 1.181 | -0.07 | -5.44 | 1.229 | 1.233 | 1.152 | 0 |
1721663700 | 1.249 | 0.11 | 9.18 | 1.241 | 1.307 | 1.22 | 0 |
1721404500 | 1.1439999 | -0.11 | -8.99 | 1.221 | 1.222 | 1.137 | 0 |
1721318100 | 1.2569999 | -0.05 | -3.46 | 1.348 | 1.399 | 1.2569999 | 0 |
1721231700 | 1.302 | -0.08 | -5.72 | 1.449 | 1.472 | 1.292 | 0 |
1721145300 | 1.381 | -0.05 | -3.29 | 1.36 | 1.427 | 1.333 | 0 |
1721058900 | 1.428 | -0.12 | -7.57 | 1.51 | 1.51 | 1.361 | 0 |
1720799700 | 1.545 | 0.14 | 9.65 | 1.595 | 1.65 | 1.53 | 1500 |
1720713300 | 1.409 | 0.16 | 12.81 | 1.37 | 1.456 | 1.348 | 4000 |
1720626900 | 1.249 | 0.1 | 8.99 | 1.174 | 1.271 | 1.158 | 0 |
1720540500 | 1.146 | 0.19 | 19.50 | 1.087 | 1.183 | 1.049 | 0 |
1720454100 | 0.959 | -0.094 | -8.93 | 1.043 | 1.052 | 0.953 | 0 |
1720194900 | 1.053 | -0.09 | -8.12 | 1.176 | 1.176 | 1.012 | 0 |
1720108500 | 1.146 | -0.01 | -1.04 | 1.174 | 1.206 | 1.146 | 0 |
1720022100 | 1.158 | 0.15 | 14.54 | 1.075 | 1.184 | 1.048 | 3000 |
1719935700 | 1.0109999 | 0.11 | 12.46 | 0.919 | 1.023 | 0.896 | 0 |
1719849300 | 0.899 | -0.021 | -2.28 | 0.938 | 0.986 | 0.876 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관