![NLBNPIT22RX3 20241220 700](/common/images/company/BIT_P22RX3.png)
NLBNPIT22RX3 20241220 700 (P22RX3)
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 |
---|---|---|---|---|---|---|---|
1724082900 | 0.0915 | -0.025 | -21.46 | 0.072 | 0.096 | 0.07 | 0 |
1723823700 | 0.1165 | -0.001 | -0.85 | 0.139 | 0.1419999 | 0.1135 | 50000 |
1723650900 | 0.1175 | 0.018 | 18.09 | 0.104 | 0.118 | 0.104 | 0 |
1723564500 | 0.0995 | -0.0015 | -1.49 | 0.1205 | 0.123 | 0.0875 | 0 |
1723478100 | 0.101 | 0.01 | 10.99 | 0.1135 | 0.119 | 0.095 | 0 |
1723218900 | 0.091 | 0.0355 | 63.96 | 0.0815 | 0.091 | 0.0685 | 0 |
1723132500 | 0.0555 | 0.0035 | 6.73 | 0.0434999 | 0.0555 | 0.042 | 0 |
1723046100 | 0.052 | -0.0015 | -2.80 | 0.068 | 0.068 | 0.049 | 0 |
1722959700 | 0.0535 | 0.008 | 17.58 | 0.0525 | 0.055 | 0.049 | 0 |
1722873300 | 0.0455 | 0.0035 | 8.33 | 0.026 | 0.046 | 0.0254999 | 0 |
1722614100 | 0.042 | -0.0125 | -22.94 | 0.069 | 0.069 | 0.0395 | 0 |
1722527700 | 0.0545 | -0.009 | -14.17 | 0.079 | 0.079 | 0.0545 | 0 |
1722441300 | 0.0635 | 0.005 | 8.55 | 0.0765 | 0.0775 | 0.0535 | 0 |
1722354900 | 0.0585 | 0.0025 | 4.46 | 0.0735 | 0.0735 | 0.053 | 0 |
1722268500 | 0.056 | 0.0025 | 4.67 | 0.0725 | 0.0755 | 0.056 | 0 |
1722009300 | 0.0535 | 0.0145 | 37.18 | 0.055 | 0.056 | 0.0429999 | 0 |
1721922900 | 0.039 | -0.02 | -33.90 | 0.0735 | 0.0735 | 0.038 | 0 |
1721836500 | 0.059 | 0.0015 | 2.61 | 0.0735 | 0.0755 | 0.0545 | 0 |
1721750100 | 0.0575 | 0.0005 | 0.88 | 0.078 | 0.078 | 0.0545 | 0 |
1721663700 | 0.057 | 0.0025 | 4.59 | 0.0695 | 0.0735 | 0.0555 | 0 |
1721404500 | 0.0545 | -0.004 | -6.84 | 0.0775 | 0.0775 | 0.0535 | 0 |
1721318100 | 0.0585 | 0.007 | 13.59 | 0.073 | 0.076 | 0.053 | 0 |
1721231700 | 0.0515 | -0.025 | -32.68 | 0.093 | 0.093 | 0.0505 | 0 |
1721145300 | 0.0765 | -0.004 | -4.97 | 0.095 | 0.095 | 0.0685 | 0 |
1721058900 | 0.0805 | 0.0035 | 4.55 | 0.096 | 0.096 | 0.0765 | 0 |
1720799700 | 0.077 | -0.0055 | -6.67 | 0.098 | 0.1 | 0.074 | 0 |
1720713300 | 0.0825 | 0.0065 | 8.55 | 0.0915 | 0.092 | 0.0685 | 0 |
1720626900 | 0.076 | -0.001 | -1.30 | 0.094 | 0.0945 | 0.0685 | 0 |
1720540500 | 0.077 | 0.003 | 4.05 | 0.0935 | 0.094 | 0.0735 | 0 |
1720454100 | 0.074 | 0.0035001 | 4.96 | 0.0895 | 0.0905 | 0.0695 | 0 |
1720194900 | 0.0704999 | -0.0245 | -25.79 | 0.1085 | 0.109 | 0.0704999 | 0 |
1720108500 | 0.095 | 0.0175 | 22.58 | 0.106 | 0.1065 | 0.09 | 0 |
1720022100 | 0.0775 | 0.0195 | 33.62 | 0.069 | 0.078 | 0.069 | 0 |
1719935700 | 0.058 | -0.0015 | -2.52 | 0.0605 | 0.064 | 0.0545 | 0 |
1719849300 | 0.0595 | 0.0035 | 6.25 | 0.078 | 0.078 | 0.0525 | 0 |
1719590100 | 0.056 | 0 | 0.00 | 0.074 | 0.0765 | 0.0495 | 0 |
1719503700 | 0.056 | -0.013 | -18.84 | 0.0825 | 0.085 | 0.0545 | 0 |
1719417300 | 0.069 | -0.0055 | -7.38 | 0.0925 | 0.0935 | 0.0635 | 0 |
1719330900 | 0.0745 | -0.008 | -9.70 | 0.0955 | 0.0955 | 0.0675 | 0 |
1719244500 | 0.0825 | 0.006 | 7.84 | 0.092 | 0.093 | 0.072 | 0 |
1718985300 | 0.0765 | -0.003 | -3.77 | 0.109 | 0.11 | 0.0755 | 0 |
1718898900 | 0.0795 | 0.0035 | 4.61 | 0.069 | 0.0795 | 0.0685 | 0 |
1718812500 | 0.076 | -0.0045 | -5.59 | 0.099 | 0.099 | 0.075 | 0 |
1718726100 | 0.0805 | 0.002 | 2.55 | 0.099 | 0.1 | 0.08 | 0 |
1718639700 | 0.0785 | 0.009 | 12.95 | 0.0935 | 0.0955 | 0.0709999 | 0 |
1718380500 | 0.0695 | -0.0275 | -28.35 | 0.116 | 0.116 | 0.0565 | 0 |
1718294100 | 0.097 | -0.013 | -11.82 | 0.1265 | 0.129 | 0.097 | 0 |
1718207700 | 0.11 | -0.009 | -7.56 | 0.1419999 | 0.1419999 | 0.0995 | 0 |
1718121300 | 0.119 | -0.02 | -14.39 | 0.1575 | 0.159 | 0.1085 | 0 |
1718034900 | 0.139 | -0.003 | -2.11 | 0.158 | 0.16 | 0.1345 | 0 |
1717775700 | 0.1419999 | 0.0079999 | 5.97 | 0.1515 | 0.1525 | 0.1245 | 0 |
1717689300 | 0.134 | 0.0005 | 0.37 | 0.152 | 0.153 | 0.13 | 0 |
1717602900 | 0.1335 | 0.0055 | 4.30 | 0.153 | 0.1555 | 0.129 | 0 |
1717516500 | 0.128 | -0.028 | -17.95 | 0.1765 | 0.1765 | 0.1275 | 0 |
1717430100 | 0.156 | 0.0065 | 4.35 | 0.168 | 0.1719999 | 0.1495 | 0 |
1717170900 | 0.1495 | 0.0195 | 15.00 | 0.151 | 0.156 | 0.1335 | 0 |
1717084500 | 0.13 | 0 | 0.00 | 0.1445 | 0.146 | 0.1225 | 0 |
1716998100 | 0.13 | -0.0205 | -13.62 | 0.166 | 0.166 | 0.1215 | 0 |
1716911700 | 0.1505 | -0.0135 | -8.23 | 0.184 | 0.1865 | 0.149 | 0 |
1716825300 | 0.164 | -0.001 | -0.61 | 0.184 | 0.1855 | 0.1625 | 0 |
1716566100 | 0.165 | 0.001 | 0.61 | 0.1595 | 0.167 | 0.156 | 0 |
1716479700 | 0.164 | 0.0105 | 6.84 | 0.165 | 0.1729999 | 0.152 | 0 |
1716393300 | 0.1535 | -0.0145 | -8.63 | 0.1785 | 0.1855 | 0.152 | 0 |
1716306900 | 0.168 | -0.005 | -2.89 | 0.188 | 0.1905 | 0.156 | 0 |
1716220500 | 0.1729999 | 0.0294999 | 20.56 | 0.163 | 0.175 | 0.1465 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관