NLBNPIT22TB5 20241220 700 (P22TB5)
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 | 0.0445 | -0.005 | -10.10 | 0.0495 | 0.0495 | 0.044 | 0 |
1729785300 | 0.0495 | 0.007 | 16.47 | 0.0425 | 0.05 | 0.041 | 0 |
1729698900 | 0.0425 | 0.0035 | 8.97 | 0.036 | 0.0425 | 0.035 | 0 |
1729612500 | 0.039 | -0.002 | -4.88 | 0.0395 | 0.041 | 0.0375 | 0 |
1729526100 | 0.041 | -0.001 | -2.38 | 0.04 | 0.0425 | 0.0395 | 0 |
1729266900 | 0.042 | -0.002 | -4.55 | 0.0465 | 0.048 | 0.042 | 0 |
1729180500 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.0385 | 0 |
1729094100 | 0.044 | 0.0010001 | 2.33 | 0.044 | 0.0505 | 0.0434999 | 0 |
1729007700 | 0.0429999 | 0.0019999 | 4.88 | 0.0375 | 0.0445 | 0.037 | 0 |
1728921300 | 0.041 | -0.0045 | -9.89 | 0.0425 | 0.0429999 | 0.04 | 0 |
1728662100 | 0.0455 | -0.006 | -11.65 | 0.0509999 | 0.052 | 0.0455 | 0 |
1728575700 | 0.0515 | 0.002 | 4.04 | 0.0475 | 0.053 | 0.0445 | 0 |
1728489300 | 0.0495 | -0.004 | -7.48 | 0.0515 | 0.052 | 0.048 | 0 |
1728402900 | 0.0535 | -0.01 | -15.75 | 0.0655 | 0.069 | 0.0495 | 0 |
1728316500 | 0.0635 | -0.0205 | -24.40 | 0.073 | 0.075 | 0.0635 | 0 |
1728057300 | 0.084 | 0.004 | 5.00 | 0.078 | 0.0895 | 0.077 | 0 |
1727970900 | 0.08 | 0.001 | 1.27 | 0.076 | 0.0875 | 0.0714999 | 0 |
1727884500 | 0.079 | -0.0105 | -11.73 | 0.084 | 0.095 | 0.077 | 0 |
1727798100 | 0.0895 | -0.001 | -1.10 | 0.082 | 0.095 | 0.0795 | 0 |
1727711700 | 0.0905 | -0.001 | -1.09 | 0.0895 | 0.1125 | 0.0895 | 0 |
1727452500 | 0.0915 | 0.0345 | 60.53 | 0.0595 | 0.0915 | 0.059 | 0 |
1727366100 | 0.057 | 0.005 | 9.62 | 0.0495 | 0.059 | 0.049 | 0 |
1727279700 | 0.052 | -0.0045 | -7.96 | 0.052 | 0.0525 | 0.0465 | 0 |
1727193300 | 0.0565 | -0.004 | -6.61 | 0.057 | 0.0635 | 0.055 | 0 |
1727106900 | 0.0605 | 0.0025 | 4.31 | 0.057 | 0.067 | 0.0555 | 0 |
1726847700 | 0.058 | -0.015 | -20.55 | 0.0665 | 0.0695 | 0.0545 | 0 |
1726761300 | 0.073 | -0.0075 | -9.32 | 0.075 | 0.081 | 0.0704999 | 0 |
1726674900 | 0.0805 | 0.0045 | 5.92 | 0.082 | 0.0915 | 0.079 | 0 |
1726588500 | 0.076 | 0.0045001 | 6.29 | 0.0714999 | 0.0855 | 0.07 | 0 |
1726502100 | 0.0714999 | 0.0029999 | 4.38 | 0.0675 | 0.0714999 | 0.0665 | 0 |
1726242900 | 0.0685 | -0.008 | -10.46 | 0.0695 | 0.0755 | 0.0655 | 0 |
1726156500 | 0.0765 | -0.019 | -19.90 | 0.076 | 0.0864999 | 0.0725 | 0 |
1726070100 | 0.0955 | 0.004 | 4.37 | 0.094 | 0.108 | 0.0869999 | 0 |
1725983700 | 0.0915 | -0.0035 | -3.68 | 0.0869999 | 0.1015 | 0.082 | 0 |
1725897300 | 0.095 | -0.001 | -1.04 | 0.0935 | 0.1015 | 0.085 | 0 |
1725638100 | 0.096 | 0.0125 | 14.97 | 0.084 | 0.0985 | 0.0745 | 0 |
1725551700 | 0.0835 | 0.0225 | 36.89 | 0.0625 | 0.084 | 0.0605 | 0 |
1725465300 | 0.061 | 0.0085 | 16.19 | 0.095 | 0.096 | 0.0605 | 0 |
1725378900 | 0.0525 | 0.001 | 1.94 | 0.052 | 0.0545 | 0.0505 | 0 |
1725292500 | 0.0515 | -0.008 | -13.45 | 0.0509999 | 0.052 | 0.0505 | 0 |
1725033300 | 0.0595 | 0 | 0.00 | 0.0625 | 0.0735 | 0.058 | 3000 |
1724946900 | 0.0595 | -0.002 | -3.25 | 0.0605 | 0.0625 | 0.057 | 0 |
1724860500 | 0.0615 | 0.0035 | 6.03 | 0.058 | 0.062 | 0.0565 | 0 |
1724774100 | 0.058 | -0.007 | -10.77 | 0.0625 | 0.0704999 | 0.054 | 0 |
1724687700 | 0.065 | -0.007 | -9.72 | 0.0665 | 0.0735 | 0.064 | 0 |
1724428500 | 0.072 | 0.006 | 9.09 | 0.07 | 0.074 | 0.0675 | 0 |
1724342100 | 0.066 | -0.0045 | -6.38 | 0.07 | 0.0714999 | 0.061 | 0 |
1724255700 | 0.0704999 | 0.0014999 | 2.17 | 0.068 | 0.074 | 0.0665 | 0 |
1724169300 | 0.069 | -0.017 | -19.77 | 0.0775 | 0.078 | 0.061 | 0 |
1724082900 | 0.0859999 | -0.0025 | -2.82 | 0.091 | 0.099 | 0.085 | 0 |
1723823700 | 0.0885 | -0.0185 | -17.29 | 0.088 | 0.107 | 0.085 | 0 |
1723650900 | 0.107 | -0.024 | -18.32 | 0.122 | 0.1385 | 0.1035 | 0 |
1723564500 | 0.131 | -0.0165 | -11.19 | 0.1555 | 0.1795 | 0.126 | 0 |
1723478100 | 0.1475 | -0.0035 | -2.32 | 0.1424999 | 0.1675 | 0.133 | 0 |
1723218900 | 0.151 | -0.061 | -28.77 | 0.203 | 0.231 | 0.1435 | 0 |
1723132500 | 0.212 | -0.163 | -43.47 | 0.398 | 0.443 | 0.209 | 0 |
1723046100 | 0.375 | 0.0300001 | 8.70 | 0.353 | 0.4099999 | 0.334 | 0 |
1722959700 | 0.3449999 | -0.109 | -24.01 | 0.424 | 0.459 | 0.3449999 | 0 |
1722873300 | 0.454 | 0.093 | 25.76 | 0.317 | 0.483 | 0.313 | 0 |
1722614100 | 0.361 | 0.1305 | 56.62 | 0.2725 | 0.369 | 0.269 | 0 |
1722527700 | 0.2305 | -0.04 | -14.79 | 0.2829999 | 0.292 | 0.207 | 0 |
1722441300 | 0.2705 | -0.0265 | -8.92 | 0.304 | 0.34 | 0.2605 | 0 |
1722354900 | 0.297 | 0.043 | 16.93 | 0.274 | 0.325 | 0.226 | 0 |
1722268500 | 0.254 | 0.02 | 8.55 | 0.2895 | 0.307 | 0.226 | 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