![NLBNPIT22UJ6 20240920 900](/common/images/company/BIT_P22UJ6.png)
NLBNPIT22UJ6 20240920 900 (P22UJ6)
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 | 2.525 | -0.06 | -2.32 | 2.46 | 2.71 | 2.445 | 0 |
1723823700 | 2.585 | -0.37 | -12.52 | 2.435 | 2.585 | 2.4 | 0 |
1723650900 | 2.955 | -0.02 | -0.51 | 2.98 | 3.16 | 2.845 | 0 |
1723564500 | 2.97 | -0.24 | -7.48 | 3.19 | 3.2599999 | 2.895 | 0 |
1723478100 | 3.21 | -0.41 | -11.33 | 3.53 | 3.57 | 3.06 | 0 |
1723218900 | 3.62 | 0.03 | 0.84 | 3.5 | 3.68 | 3.45 | 0 |
1723132500 | 3.59 | 0.14 | 4.06 | 3.76 | 3.83 | 3.58 | 0 |
1723046100 | 3.45 | 0.73 | 26.61 | 3.22 | 3.56 | 3.18 | 0 |
1722959700 | 2.725 | -0.03 | -0.91 | 2.52 | 2.84 | 2.505 | 0 |
1722873300 | 2.75 | 0.1 | 3.58 | 3.19 | 3.33 | 2.68 | 0 |
1722614100 | 2.6549999 | 0.56 | 27.03 | 2.4 | 2.925 | 2.4 | 0 |
1722527700 | 2.09 | 0.04 | 1.95 | 1.915 | 2.145 | 1.87 | 0 |
1722441300 | 2.05 | -0.16 | -7.24 | 2.105 | 2.11 | 1.905 | 0 |
1722354900 | 2.21 | 0.15 | 7.28 | 2.07 | 2.315 | 2.0099999 | 0 |
1722268500 | 2.06 | 0.07 | 3.26 | 1.95 | 2.09 | 1.875 | 0 |
1722009300 | 1.995 | -0.07 | -3.39 | 2.07 | 2.075 | 1.93 | 0 |
1721922900 | 2.065 | 0.24 | 13.15 | 2.035 | 2.275 | 1.99 | 0 |
1721836500 | 1.825 | 0.36 | 24.66 | 1.61 | 1.825 | 1.605 | 0 |
1721750100 | 1.464 | -0.17 | -10.18 | 1.6 | 1.665 | 1.464 | 0 |
1721663700 | 1.6299999 | 0.19 | 12.96 | 1.535 | 1.6399999 | 1.467 | 0 |
1721404500 | 1.443 | -0.19 | -11.74 | 1.489 | 1.61 | 1.43 | 0 |
1721318100 | 1.635 | 0.26 | 19.08 | 1.272 | 1.6399999 | 1.272 | 0 |
1721231700 | 1.373 | 0.25 | 21.72 | 1.21 | 1.407 | 1.21 | 0 |
1721145300 | 1.1279999 | 0.1 | 10.26 | 1.094 | 1.206 | 1.092 | 0 |
1721058900 | 1.023 | -0.03 | -2.57 | 0.97 | 1.077 | 0.884 | 0 |
1720799700 | 1.05 | -0.11 | -9.48 | 1.208 | 1.219 | 1.014 | 0 |
1720713300 | 1.16 | 0.04 | 3.76 | 1.163 | 1.227 | 1.095 | 0 |
1720626900 | 1.118 | 0.02 | 2.10 | 1.135 | 1.244 | 1.111 | 0 |
1720540500 | 1.095 | -0.01 | -0.45 | 1.1399999 | 1.147 | 1.028 | 0 |
1720454100 | 1.1 | -0.33 | -22.97 | 1.3819999 | 1.3819999 | 1.1 | 0 |
1720194900 | 1.428 | 0.02 | 1.78 | 1.402 | 1.443 | 1.324 | 0 |
1720108500 | 1.403 | -0.02 | -1.54 | 1.424 | 1.431 | 1.402 | 0 |
1720022100 | 1.425 | -0.02 | -1.32 | 1.479 | 1.5149999 | 1.415 | 0 |
1719935700 | 1.444 | -0.13 | -8.32 | 1.625 | 1.675 | 1.415 | 0 |
1719849300 | 1.575 | 0.16 | 11.39 | 1.5149999 | 1.81 | 1.51 | 0 |
1719590100 | 1.414 | 0.05 | 3.44 | 1.274 | 1.424 | 1.215 | 0 |
1719503700 | 1.367 | -0.27 | -16.39 | 1.61 | 1.6299999 | 1.349 | 0 |
1719417300 | 1.635 | 0.14 | 9.66 | 1.48 | 1.6399999 | 1.478 | 0 |
1719330900 | 1.491 | -0.04 | -2.55 | 1.625 | 1.6399999 | 1.481 | 0 |
1719244500 | 1.53 | 0.22 | 16.88 | 1.34 | 1.565 | 1.331 | 0 |
1718985300 | 1.309 | 0.25 | 23.03 | 1.2609999 | 1.452 | 1.248 | 0 |
1718898900 | 1.064 | -0.17 | -13.92 | 1.167 | 1.196 | 1.045 | 0 |
1718812500 | 1.236 | -0.06 | -4.63 | 1.262 | 1.27 | 1.23 | 0 |
1718726100 | 1.296 | -0.19 | -12.61 | 1.351 | 1.381 | 1.227 | 0 |
1718639700 | 1.483 | -0.06 | -4.01 | 1.56 | 1.58 | 1.471 | 0 |
1718380500 | 1.545 | 0.09 | 6.26 | 1.402 | 1.56 | 1.379 | 0 |
1718294100 | 1.454 | -0.25 | -14.47 | 1.745 | 1.78 | 1.454 | 0 |
1718207700 | 1.7 | -0.09 | -5.03 | 1.825 | 1.835 | 1.645 | 0 |
1718121300 | 1.79 | 0.11 | 6.55 | 1.75 | 1.855 | 1.725 | 0 |
1718034900 | 1.68 | -0.13 | -7.18 | 1.9 | 1.93 | 1.67 | 0 |
1717775700 | 1.81 | -0.02 | -1.09 | 1.795 | 1.915 | 1.785 | 0 |
1717689300 | 1.83 | 0.19 | 11.25 | 1.68 | 1.9 | 1.66 | 0 |
1717602900 | 1.645 | -0.26 | -13.65 | 1.82 | 1.83 | 1.6 | 0 |
1717516500 | 1.905 | 0.01 | 0.26 | 1.89 | 1.995 | 1.86 | 0 |
1717430100 | 1.9 | -0.03 | -1.55 | 1.795 | 1.935 | 1.735 | 0 |
1717170900 | 1.93 | 0.25 | 14.54 | 1.76 | 1.95 | 1.675 | 0 |
1717084500 | 1.685 | 0.07 | 4.33 | 1.66 | 1.69 | 1.625 | 0 |
1716998100 | 1.615 | 0.25 | 18.40 | 1.491 | 1.65 | 1.487 | 0 |
1716911700 | 1.364 | -0.03 | -2.43 | 1.3859999 | 1.446 | 1.33 | 0 |
1716825300 | 1.398 | -0.04 | -3.05 | 1.424 | 1.429 | 1.396 | 0 |
1716566100 | 1.442 | 0.09 | 6.74 | 1.545 | 1.59 | 1.3879999 | 0 |
1716479700 | 1.351 | -0.01 | -0.66 | 1.331 | 1.462 | 1.133 | 0 |
1716393300 | 1.36 | 0.09 | 6.67 | 1.333 | 1.3839999 | 1.323 | 0 |
1716306900 | 1.275 | -0.15 | -10.71 | 1.346 | 1.432 | 1.275 | 0 |
1716220500 | 1.428 | 0.12 | 9.17 | 1.396 | 1.454 | 1.276 | 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