Hot Features
프리미엄
NLBNPIT22V37 20351221 18.3284 (P22V37)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 | 3.68 | -0.06 | -1.60 | 3.82 | 3.82 | 3.58 | 0 |
| 1723823700 | 3.74 | -0.31 | -7.65 | 3.79 | 3.79 | 3.66 | 0 |
| 1723650900 | 4.05 | -0.02 | -0.49 | 4.04 | 4.08 | 3.97 | 0 |
| 1723564500 | 4.07 | 0.1 | 2.52 | 3.96 | 4.16 | 3.86 | 0 |
| 1723478100 | 3.97 | -0.1 | -2.46 | 4.03 | 4.03 | 3.87 | 0 |
| 1723218900 | 4.07 | -0.01 | -0.25 | 4.12 | 4.15 | 3.95 | 0 |
| 1723132500 | 4.08 | 0.3 | 7.94 | 3.9 | 4.21 | 3.9 | 0 |
| 1723046100 | 3.78 | -0.48 | -11.27 | 4.2 | 4.22 | 3.74 | 0 |
| 1722959700 | 4.26 | 0.17 | 4.16 | 4 | 4.43 | 4 | 0 |
| 1722873300 | 4.09 | 0.39 | 10.54 | 3.95 | 4.41 | 3.95 | 0 |
| 1722614100 | 3.7 | 0.52 | 16.35 | 3.34 | 3.76 | 3.34 | 0 |
| 1722527700 | 3.18 | 0.62 | 24.22 | 2.725 | 3.22 | 2.68 | 0 |
| 1722441300 | 2.56 | 0.32 | 14.03 | 2.205 | 2.65 | 2.07 | 0 |
| 1722354900 | 2.245 | -0.11 | -4.67 | 2.285 | 2.515 | 2.195 | 0 |
| 1722268500 | 2.355 | 0.08 | 3.52 | 2.285 | 2.48 | 2.17 | 0 |
| 1722009300 | 2.275 | -0.05 | -1.94 | 2.355 | 2.365 | 2.205 | 0 |
| 1721922900 | 2.32 | 0.07 | 3.34 | 2.435 | 2.5099999 | 2.285 | 0 |
| 1721836500 | 2.245 | -0.04 | -1.54 | 2.365 | 2.435 | 2.205 | 0 |
| 1721750100 | 2.2799999 | 0.06 | 2.93 | 2.325 | 2.34 | 2.08 | 0 |
| 1721663700 | 2.215 | -0.41 | -15.46 | 2.035 | 2.31 | 1.439 | 0 |
| 1721404500 | 2.62 | 0.05 | 1.95 | 2.6549999 | 2.705 | 2.565 | 0 |
| 1721318100 | 2.57 | -0.03 | -1.15 | 2.7799999 | 2.79 | 2.445 | 0 |
| 1721231700 | 2.6 | -0.02 | -0.57 | 2.695 | 2.755 | 2.56 | 0 |
| 1721145300 | 2.615 | -0.56 | -17.51 | 3.21 | 3.21 | 2.55 | 0 |
| 1721058900 | 3.17 | -0.02 | -0.63 | 3.31 | 3.31 | 3.16 | 0 |
| 1720799700 | 3.19 | -0.03 | -0.93 | 3.2599999 | 3.38 | 3.16 | 0 |
| 1720713300 | 3.22 | -0.11 | -3.30 | 3.3 | 3.3 | 3.17 | 0 |
| 1720626900 | 3.33 | -0.23 | -6.46 | 3.59 | 3.59 | 3.33 | 0 |
| 1720540500 | 3.56 | 0.3 | 9.20 | 3.37 | 3.69 | 3.33 | 0 |
| 1720454100 | 3.2599999 | -0.24 | -6.86 | 3.51 | 3.51 | 3.07 | 0 |
| 1720194900 | 3.5 | -0.14 | -3.85 | 3.75 | 3.75 | 3.41 | 0 |
| 1720108500 | 3.64 | -0.43 | -10.57 | 4.13 | 4.13 | 3.64 | 0 |
| 1720022100 | 4.07 | -0.3 | -6.86 | 4.38 | 4.39 | 4.07 | 0 |
| 1719935700 | 4.37 | 0.15 | 3.55 | 4.24 | 4.5 | 4.24 | 0 |
| 1719849300 | 4.22 | -0.28 | -6.22 | 4.29 | 4.29 | 4.09 | 0 |
| 1719590100 | 4.5 | 0.36 | 8.70 | 4.26 | 4.5 | 4.11 | 0 |
| 1719503700 | 4.14 | 0.03 | 0.73 | 4.14 | 4.19 | 3.97 | 0 |
| 1719417300 | 4.11 | 0.03 | 0.74 | 4.0599999 | 4.19 | 3.96 | 0 |
| 1719330900 | 4.08 | 0.09 | 2.26 | 4.0599999 | 4.14 | 4.03 | 0 |
| 1719244500 | 3.99 | -0.29 | -6.78 | 4.29 | 4.29 | 3.97 | 0 |
| 1718985300 | 4.28 | 0.1 | 2.39 | 4.21 | 4.46 | 4.15 | 0 |
| 1718898900 | 4.18 | -0.16 | -3.69 | 4.38 | 4.38 | 4.09 | 0 |
| 1718812500 | 4.34 | 0.27 | 6.63 | 4.09 | 4.35 | 4.07 | 0 |
| 1718726100 | 4.07 | -0.17 | -4.01 | 4.19 | 4.22 | 4.01 | 0 |
| 1718639700 | 4.24 | -0.1 | -2.30 | 4.41 | 4.5 | 4.14 | 0 |
| 1718380500 | 4.34 | 0.25 | 6.11 | 4.18 | 4.53 | 4.17 | 0 |
| 1718294100 | 4.09 | 0.34 | 9.07 | 3.83 | 4.13 | 3.76 | 0 |
| 1718207700 | 3.75 | -0.21 | -5.30 | 4.01 | 4.0199999 | 3.7 | 0 |
| 1718121300 | 3.96 | 0.31 | 8.49 | 3.66 | 4.04 | 3.57 | 0 |
| 1718034900 | 3.65 | 0.08 | 2.24 | 3.73 | 3.77 | 3.59 | 0 |
| 1717775700 | 3.57 | 0.02 | 0.56 | 3.56 | 3.6 | 3.4 | 0 |
| 1717689300 | 3.55 | -0.37 | -9.44 | 3.52 | 3.6 | 3.48 | 0 |
| 1717602900 | 3.92 | 0.1 | 2.62 | 4.0599999 | 4.07 | 3.83 | 0 |
| 1717516500 | 3.82 | 0.25 | 7.00 | 3.68 | 3.89 | 3.6 | 0 |
| 1717430100 | 3.57 | -0.02 | -0.56 | 3.39 | 3.64 | 3.39 | 0 |
| 1717170900 | 3.59 | 0.01 | 0.28 | 3.62 | 3.67 | 3.54 | 0 |
| 1717084500 | 3.58 | -0.11 | -2.98 | 3.8 | 3.81 | 3.53 | 0 |
| 1716998100 | 3.69 | 0.27 | 7.89 | 3.51 | 3.69 | 3.3 | 650 |
| 1716911700 | 3.42 | 0.09 | 2.70 | 3.37 | 3.43 | 3.27 | 0 |
| 1716825300 | 3.33 | 0 | 0.00 | 3.38 | 3.4 | 3.24 | 0 |
| 1716566100 | 3.33 | 0.05 | 1.52 | 3.39 | 3.4 | 3.2599999 | 0 |
| 1716479700 | 3.2799999 | -0.28 | -7.87 | 3.61 | 3.62 | 3.14 | 0 |
| 1716393300 | 3.56 | 0.13 | 3.79 | 3.49 | 3.59 | 3.36 | 0 |
| 1716306900 | 3.43 | 0.01 | 0.29 | 3.52 | 3.62 | 3.41 | 0 |
| 1716220500 | 3.42 | -0.02 | -0.58 | 3.2799999 | 3.46 | 3.22 | 0 |
