![NLBNPIT238N4 20240822 3.2](/common/images/company/BIT_P238N4.png)
NLBNPIT238N4 20240822 3.2 (P238N4)
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 | 0.889 | -0.079 | -8.16 | 0.984 | 0.987 | 0.865 | 0 |
1723823700 | 0.968 | 0.113 | 13.22 | 0.906 | 0.968 | 0.897 | 0 |
1723650900 | 0.855 | -0.085 | -9.04 | 0.936 | 0.956 | 0.844 | 0 |
1723564500 | 0.94 | 0 | 0.00 | 0.939 | 0.951 | 0.88 | 0 |
1723478100 | 0.94 | -0.029 | -2.99 | 0.899 | 0.948 | 0.866 | 0 |
1723218900 | 0.969 | 0.02 | 2.11 | 0.957 | 0.987 | 0.934 | 0 |
1723132500 | 0.949 | -0.08 | -7.77 | 1.016 | 1.073 | 0.949 | 0 |
1723046100 | 1.029 | -0.04 | -4.01 | 1.066 | 1.077 | 1.0049999 | 0 |
1722959700 | 1.072 | -0.1 | -8.69 | 1.1279999 | 1.178 | 1.071 | 0 |
1722873300 | 1.174 | 0.06 | 5.48 | 1.18 | 1.194 | 1.12 | 0 |
1722614100 | 1.113 | 0.04 | 4.21 | 1.143 | 1.143 | 1.085 | 0 |
1722527700 | 1.068 | 0.01 | 0.85 | 1.061 | 1.077 | 1.0089999 | 0 |
1722441300 | 1.059 | 0.03 | 3.02 | 0.983 | 1.073 | 0.978 | 0 |
1722354900 | 1.028 | -0.07 | -6.29 | 1.055 | 1.116 | 1.028 | 0 |
1722268500 | 1.097 | 0.05 | 4.58 | 1.02 | 1.108 | 1.02 | 0 |
1722009300 | 1.049 | 0.02 | 1.65 | 1.029 | 1.055 | 1.026 | 0 |
1721922900 | 1.032 | 0.09 | 9.09 | 0.965 | 1.032 | 0.938 | 0 |
1721836500 | 0.946 | 0.034 | 3.73 | 0.943 | 0.984 | 0.932 | 0 |
1721750100 | 0.912 | 0.032 | 3.64 | 0.866 | 0.916 | 0.856 | 0 |
1721663700 | 0.88 | -0.114 | -11.47 | 0.933 | 0.933 | 0.871 | 0 |
1721404500 | 0.994 | 0.035 | 3.65 | 0.986 | 1.0169999 | 0.986 | 0 |
1721318100 | 0.959 | -0.052 | -5.14 | 1.037 | 1.044 | 0.958 | 0 |
1721231700 | 1.0109999 | 0.09 | 10.37 | 0.928 | 1.029 | 0.912 | 0 |
1721145300 | 0.916 | 0.013 | 1.44 | 0.951 | 0.954 | 0.909 | 0 |
1721058900 | 0.903 | 0.079 | 9.59 | 0.876 | 0.912 | 0.866 | 0 |
1720799700 | 0.824 | -0.034 | -3.96 | 0.867 | 0.888 | 0.823 | 0 |
1720713300 | 0.858 | 0.021 | 2.51 | 0.8189999 | 0.858 | 0.8149999 | 0 |
1720626900 | 0.837 | 0.061 | 7.86 | 0.8159999 | 0.841 | 0.788 | 0 |
1720540500 | 0.776 | -0.023 | -2.88 | 0.799 | 0.8219999 | 0.752 | 0 |
1720454100 | 0.799 | 0 | 0.00 | 0.812 | 0.839 | 0.775 | 0 |
1720194900 | 0.799 | -0.018 | -2.20 | 0.805 | 0.8209999 | 0.77 | 0 |
1720108500 | 0.8169999 | 0.0799999 | 10.85 | 0.756 | 0.83 | 0.755 | 0 |
1720022100 | 0.737 | -0.04 | -5.15 | 0.76 | 0.798 | 0.731 | 0 |
1719935700 | 0.777 | 0.043 | 5.86 | 0.753 | 0.802 | 0.748 | 0 |
1719849300 | 0.734 | 0.072 | 10.88 | 0.685 | 0.737 | 0.678 | 0 |
1719590100 | 0.662 | 0.074 | 12.59 | 0.605 | 0.67 | 0.58 | 0 |
1719503700 | 0.588 | 0.0170001 | 2.98 | 0.58 | 0.621 | 0.5709999 | 0 |
1719417300 | 0.5709999 | 0.0609999 | 11.96 | 0.532 | 0.573 | 0.528 | 0 |
1719330900 | 0.51 | -0.001 | -0.20 | 0.494 | 0.54 | 0.492 | 0 |
1719244500 | 0.511 | -0.047 | -8.42 | 0.576 | 0.577 | 0.504 | 0 |
1718985300 | 0.558 | 0.014 | 2.57 | 0.5639999 | 0.59 | 0.537 | 0 |
1718898900 | 0.544 | 0.032 | 6.25 | 0.503 | 0.546 | 0.498 | 0 |
1718812500 | 0.512 | -0.006 | -1.16 | 0.489 | 0.522 | 0.489 | 0 |
1718726100 | 0.518 | -0.049 | -8.64 | 0.543 | 0.557 | 0.513 | 0 |
1718639700 | 0.5669999 | 0.0449999 | 8.62 | 0.5649999 | 0.576 | 0.542 | 0 |
1718380500 | 0.522 | 0.001 | 0.19 | 0.526 | 0.553 | 0.51 | 0 |
1718294100 | 0.521 | 0.055 | 11.80 | 0.479 | 0.527 | 0.456 | 0 |
1718207700 | 0.466 | -0.015 | -3.12 | 0.457 | 0.482 | 0.454 | 0 |
1718121300 | 0.481 | -0.006 | -1.23 | 0.505 | 0.525 | 0.479 | 0 |
1718034900 | 0.487 | -0.07 | -12.57 | 0.491 | 0.503 | 0.487 | 0 |
1717775700 | 0.557 | -0.038 | -6.39 | 0.579 | 0.597 | 0.553 | 0 |
1717689300 | 0.595 | -0.023 | -3.72 | 0.615 | 0.635 | 0.574 | 0 |
1717602900 | 0.618 | -0.027 | -4.19 | 0.666 | 0.6879999 | 0.618 | 0 |
1717516500 | 0.645 | -0.034 | -5.01 | 0.637 | 0.663 | 0.611 | 0 |
1717430100 | 0.679 | -0.031 | -4.37 | 0.646 | 0.679 | 0.615 | 0 |
1717170900 | 0.71 | 0.011 | 1.57 | 0.713 | 0.737 | 0.6889999 | 0 |
1717084500 | 0.699 | 0.038 | 5.75 | 0.6899999 | 0.724 | 0.676 | 0 |
1716998100 | 0.661 | 0.041 | 6.61 | 0.596 | 0.675 | 0.594 | 0 |
1716911700 | 0.62 | 0.02 | 3.33 | 0.627 | 0.643 | 0.609 | 0 |
1716825300 | 0.6 | 0.013 | 2.21 | 0.629 | 0.637 | 0.595 | 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