NLBNPIT23CO2 20241220 5.4 (P23CO2)
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 | 1.795 | -0.04 | -2.18 | 1.88 | 1.88 | 1.79 | 0 |
1729785300 | 1.835 | 0.03 | 1.66 | 1.85 | 1.875 | 1.825 | 0 |
1729698900 | 1.805 | 0.02 | 1.40 | 1.84 | 1.84 | 1.78 | 0 |
1729612500 | 1.78 | -0.18 | -9.18 | 1.975 | 1.975 | 1.735 | 0 |
1729526100 | 1.96 | 0.01 | 0.77 | 2.05 | 2.05 | 1.885 | 0 |
1729266900 | 1.945 | -0.01 | -0.26 | 1.99 | 1.99 | 1.875 | 0 |
1729180500 | 1.95 | 0.01 | 0.78 | 1.945 | 2.02 | 1.94 | 0 |
1729094100 | 1.935 | 0.06 | 2.93 | 1.845 | 1.945 | 1.83 | 0 |
1729007700 | 1.88 | 0.06 | 3.30 | 1.845 | 1.895 | 1.83 | 0 |
1728921300 | 1.82 | 0.11 | 6.43 | 1.79 | 1.82 | 1.715 | 0 |
1728662100 | 1.71 | 0.1 | 5.88 | 1.65 | 1.72 | 1.6299999 | 0 |
1728575700 | 1.615 | -0.03 | -1.82 | 1.675 | 1.68 | 1.6 | 0 |
1728489300 | 1.645 | 0.02 | 1.54 | 1.625 | 1.675 | 1.61 | 0 |
1728402900 | 1.62 | 0.04 | 2.21 | 1.575 | 1.62 | 1.545 | 0 |
1728316500 | 1.585 | -0.02 | -0.94 | 1.67 | 1.69 | 1.545 | 0 |
1728057300 | 1.6 | -0.02 | -1.23 | 1.6299999 | 1.645 | 1.51 | 0 |
1727970900 | 1.62 | -0.13 | -7.43 | 1.735 | 1.76 | 1.59 | 0 |
1727884500 | 1.75 | -0.1 | -5.15 | 1.8 | 1.865 | 1.715 | 0 |
1727798100 | 1.845 | 0.02 | 1.10 | 1.815 | 1.9 | 1.81 | 0 |
1727711700 | 1.825 | -0.02 | -0.82 | 1.88 | 1.88 | 1.78 | 0 |
1727452500 | 1.84 | 0.05 | 2.79 | 1.82 | 1.85 | 1.775 | 0 |
1727366100 | 1.79 | 0.06 | 3.47 | 1.84 | 1.84 | 1.76 | 0 |
1727279700 | 1.73 | -0.02 | -0.86 | 1.775 | 1.775 | 1.7 | 0 |
1727193300 | 1.745 | 0.03 | 1.75 | 1.77 | 1.785 | 1.65 | 0 |
1727106900 | 1.715 | 0.08 | 4.89 | 1.74 | 1.74 | 1.6399999 | 0 |
1726847700 | 1.635 | 0.02 | 1.55 | 1.6399999 | 1.68 | 1.62 | 0 |
1726761300 | 1.61 | -0.14 | -8.00 | 1.825 | 1.83 | 1.595 | 0 |
1726674900 | 1.75 | -0.09 | -4.89 | 1.86 | 1.875 | 1.75 | 0 |
1726588500 | 1.84 | 0.05 | 2.79 | 1.835 | 1.875 | 1.8 | 0 |
1726502100 | 1.79 | 0.03 | 1.42 | 1.78 | 1.8 | 1.755 | 0 |
1726242900 | 1.765 | 0.04 | 2.32 | 1.76 | 1.79 | 1.74 | 0 |
1726156500 | 1.725 | 0.03 | 1.47 | 1.815 | 1.815 | 1.705 | 0 |
1726070100 | 1.7 | -0.06 | -3.13 | 1.755 | 1.775 | 1.6399999 | 0 |
1725983700 | 1.755 | 0.04 | 2.63 | 1.71 | 1.79 | 1.71 | 0 |
1725897300 | 1.71 | 0.02 | 1.18 | 1.73 | 1.73 | 1.66 | 0 |
1725638100 | 1.69 | 0.03 | 1.81 | 1.67 | 1.74 | 1.625 | 0 |
1725551700 | 1.66 | 0.12 | 7.79 | 1.545 | 1.67 | 1.52 | 0 |
1725465300 | 1.54 | -0.02 | -1.28 | 1.57 | 1.57 | 1.479 | 0 |
1725378900 | 1.56 | 0.01 | 0.32 | 1.595 | 1.6 | 1.55 | 0 |
1725292500 | 1.555 | 0.02 | 1.30 | 1.575 | 1.58 | 1.5149999 | 0 |
1725033300 | 1.535 | 0.03 | 1.99 | 1.53 | 1.565 | 1.525 | 0 |
1724946900 | 1.5049999 | 0.02 | 1.07 | 1.493 | 1.53 | 1.493 | 0 |
1724860500 | 1.489 | 0.05 | 3.26 | 1.472 | 1.497 | 1.443 | 0 |
1724774100 | 1.442 | 0.06 | 4.12 | 1.41 | 1.48 | 1.41 | 200 |
1724687700 | 1.385 | 0.01 | 0.73 | 1.364 | 1.4 | 1.358 | 0 |
1724428500 | 1.375 | 0.08 | 6.26 | 1.32 | 1.3899999 | 1.308 | 0 |
1724342100 | 1.294 | 0.03 | 2.37 | 1.283 | 1.317 | 1.283 | 0 |
1724255700 | 1.264 | 0.01 | 0.40 | 1.282 | 1.31 | 1.262 | 0 |
1724169300 | 1.2589999 | -0.02 | -1.64 | 1.303 | 1.304 | 1.23 | 0 |
1724082900 | 1.28 | 0.05 | 4.49 | 1.258 | 1.293 | 1.252 | 0 |
1723823700 | 1.225 | 0.06 | 4.70 | 1.2589999 | 1.2589999 | 1.141 | 0 |
1723650900 | 1.17 | -0.01 | -1.02 | 1.245 | 1.2509999 | 1.155 | 0 |
1723564500 | 1.182 | 0.06 | 5.63 | 1.1399999 | 1.198 | 1.1339999 | 0 |
1723478100 | 1.119 | 0.03 | 3.04 | 1.1299999 | 1.152 | 1.08 | 0 |
1723218900 | 1.086 | -0.02 | -1.63 | 1.1399999 | 1.16 | 1.062 | 0 |
1723132500 | 1.104 | 0.04 | 4.05 | 1.113 | 1.16 | 1.059 | 0 |
1723046100 | 1.061 | 0.08 | 8.38 | 1.06 | 1.073 | 0.938 | 0 |
1722959700 | 0.979 | -0.019 | -1.90 | 1.033 | 1.054 | 0.932 | 0 |
1722873300 | 0.998 | -0.17 | -14.55 | 1.106 | 1.106 | 0.954 | 0 |
1722614100 | 1.168 | -0.04 | -2.99 | 1.176 | 1.218 | 1.067 | 0 |
1722527700 | 1.204 | -0.08 | -6.30 | 1.307 | 1.309 | 1.186 | 0 |
1722441300 | 1.285 | -0.03 | -2.28 | 1.365 | 1.3839999 | 1.266 | 0 |
1722354900 | 1.315 | -0.03 | -2.23 | 1.37 | 1.389 | 1.278 | 0 |
1722268500 | 1.345 | -0 | -0.15 | 1.395 | 1.41 | 1.335 | 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