![NLBNPIT22UB3 20240920 1200](/common/images/company/BIT_P22UB3.png)
NLBNPIT22UB3 20240920 1200 (P22UB3)
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 | 0.0065 | -0.001 | -13.33 | 0.007 | 0.007 | 0.006 | 0 |
1723823700 | 0.0075 | 0.0025 | 50.00 | 0.0095 | 0.011 | 0.0075 | 0 |
1723650900 | 0.005 | 0 | 0.00 | 0.005 | 0.0055 | 0.0045 | 0 |
1723564500 | 0.005 | 0.0015 | 42.86 | 0.004 | 0.0055 | 0.0035 | 0 |
1723478100 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0045 | 0.0028999 | 0 |
1723218900 | 0.0035 | -0.0005 | -12.50 | 0.0035 | 0.004 | 0.0035 | 0 |
1723132500 | 0.004 | 0 | 0.00 | 0.003 | 0.004 | 0.003 | 0 |
1723046100 | 0.004 | -0.0155 | -79.49 | 0.013 | 0.0135 | 0.0035 | 0 |
1722959700 | 0.0195 | -0.01 | -33.90 | 0.033 | 0.034 | 0.0195 | 0 |
1722873300 | 0.0295 | -0.004 | -11.94 | 0.0105 | 0.0375 | 0.009 | 0 |
1722614100 | 0.0335 | -0.02 | -37.38 | 0.0405 | 0.0415 | 0.0265 | 0 |
1722527700 | 0.0535 | -0.0055 | -9.32 | 0.0675 | 0.078 | 0.049 | 0 |
1722441300 | 0.059 | 0.005 | 9.26 | 0.0585 | 0.077 | 0.0565 | 0 |
1722354900 | 0.054 | -0.015 | -21.74 | 0.0635 | 0.0745 | 0.0485 | 0 |
1722268500 | 0.069 | -0.008 | -10.39 | 0.0845 | 0.0955 | 0.067 | 0 |
1722009300 | 0.077 | -0.002 | -2.53 | 0.0755 | 0.104 | 0.0755 | 0 |
1721922900 | 0.079 | -0.028 | -26.17 | 0.0905 | 0.1019999 | 0.0615 | 0 |
1721836500 | 0.107 | -0.074 | -40.88 | 0.16 | 0.1665 | 0.107 | 0 |
1721750100 | 0.181 | 0.02 | 12.42 | 0.1925 | 0.202 | 0.1455 | 0 |
1721663700 | 0.161 | -0.0635 | -28.29 | 0.2315 | 0.258 | 0.161 | 0 |
1721404500 | 0.2245 | 0.03 | 15.42 | 0.262 | 0.2675 | 0.206 | 0 |
1721318100 | 0.1945 | -0.0725 | -27.15 | 0.337 | 0.337 | 0.1945 | 0 |
1721231700 | 0.267 | -0.134 | -33.42 | 0.373 | 0.378 | 0.257 | 0 |
1721145300 | 0.401 | -0.088 | -18.00 | 0.483 | 0.49 | 0.364 | 0 |
1721058900 | 0.489 | 0.025 | 5.39 | 0.5709999 | 0.62 | 0.458 | 0 |
1720799700 | 0.464 | 0.034 | 7.91 | 0.434 | 0.503 | 0.397 | 0 |
1720713300 | 0.43 | -0.047 | -9.85 | 0.483 | 0.544 | 0.39 | 0 |
1720626900 | 0.477 | -0.036 | -7.02 | 0.514 | 0.532 | 0.412 | 0 |
1720540500 | 0.513 | -0.013 | -2.47 | 0.517 | 0.578 | 0.497 | 1000 |
1720454100 | 0.526 | 0.1800001 | 52.02 | 0.383 | 0.533 | 0.383 | 0 |
1720194900 | 0.3459999 | -0.052 | -13.07 | 0.399 | 0.426 | 0.338 | 0 |
1720108500 | 0.398 | 0.023 | 6.13 | 0.397 | 0.4069999 | 0.392 | 0 |
1720022100 | 0.375 | -0.02 | -5.06 | 0.393 | 0.416 | 0.343 | 0 |
1719935700 | 0.395 | 0.022 | 5.90 | 0.3459999 | 0.4109999 | 0.332 | 0 |
1719849300 | 0.373 | -0.059 | -13.66 | 0.427 | 0.431 | 0.2935 | 0 |
1719590100 | 0.432 | -0.055 | -11.29 | 0.5699999 | 0.613 | 0.432 | 0 |
1719503700 | 0.487 | 0.116 | 31.27 | 0.384 | 0.488 | 0.382 | 0 |
1719417300 | 0.371 | -0.09 | -19.52 | 0.51 | 0.51 | 0.369 | 0 |
1719330900 | 0.461 | 0.016 | 3.60 | 0.417 | 0.484 | 0.412 | 0 |
1719244500 | 0.445 | -0.24 | -35.04 | 0.667 | 0.673 | 0.427 | 2000 |
1718985300 | 0.685 | -0.348 | -33.69 | 0.808 | 0.8219999 | 0.594 | 0 |
1718898900 | 1.033 | 0.25 | 32.10 | 0.856 | 1.108 | 0.826 | 1000 |
1718812500 | 0.782 | 0.063 | 8.76 | 0.768 | 0.8219999 | 0.761 | 1000 |
1718726100 | 0.719 | 0.209 | 40.98 | 0.676 | 0.8219999 | 0.64 | 0 |
1718639700 | 0.51 | 0.048 | 10.39 | 0.499 | 0.537 | 0.459 | 0 |
1718380500 | 0.462 | 0.005 | 1.09 | 0.586 | 0.609 | 0.462 | 0 |
1718294100 | 0.457 | 0.1655 | 56.78 | 0.301 | 0.457 | 0.2885 | 0 |
1718207700 | 0.2915 | 0.0165 | 6.00 | 0.2859999 | 0.319 | 0.2819999 | 0 |
1718121300 | 0.275 | -0.055 | -16.67 | 0.263 | 0.33 | 0.254 | 0 |
1718034900 | 0.33 | 0.0315 | 10.55 | 0.2859999 | 0.34 | 0.258 | 0 |
1717775700 | 0.2985 | 0.002 | 0.67 | 0.336 | 0.338 | 0.2824999 | 0 |
1717689300 | 0.2965 | -0.0875 | -22.79 | 0.387 | 0.4079999 | 0.278 | 0 |
1717602900 | 0.384 | 0.0865 | 29.08 | 0.342 | 0.4109999 | 0.318 | 0 |
1717516500 | 0.2975 | -0.0205 | -6.45 | 0.3449999 | 0.356 | 0.2975 | 0 |
1717430100 | 0.318 | -0.028 | -8.09 | 0.414 | 0.443 | 0.307 | 0 |
1717170900 | 0.3459999 | -0.124 | -26.38 | 0.464 | 0.503 | 0.3459999 | 0 |
1717084500 | 0.47 | -0.057 | -10.82 | 0.531 | 0.547 | 0.467 | 0 |
1716998100 | 0.527 | -0.155 | -22.73 | 0.642 | 0.645 | 0.51 | 0 |
1716911700 | 0.682 | -0.01 | -1.45 | 0.698 | 0.727 | 0.626 | 0 |
1716825300 | 0.6919999 | 0.0509999 | 7.96 | 0.675 | 0.712 | 0.673 | 0 |
1716566100 | 0.641 | -0.064 | -9.08 | 0.625 | 0.686 | 0.543 | 0 |
1716479700 | 0.705 | 0.007 | 1.00 | 0.793 | 0.895 | 0.612 | 0 |
1716393300 | 0.698 | -0.075 | -9.70 | 0.747 | 0.769 | 0.674 | 0 |
1716306900 | 0.773 | 0.132 | 20.59 | 0.748 | 0.777 | 0.654 | 0 |
1716220500 | 0.641 | -0.099 | -13.38 | 0.712 | 0.792 | 0.625 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관