NLBNPIT23FI7 20250321 35000 (P23FI7)
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 |
---|---|---|---|---|---|---|---|
1729180500 | 0.1555 | -0.0155 | -9.06 | 0.1705 | 0.1705 | 0.15 | 31000 |
1729094100 | 0.171 | -0.0005 | -0.29 | 0.185 | 0.1865 | 0.169 | 0 |
1729007700 | 0.1715 | 0.002 | 1.18 | 0.1625 | 0.1755 | 0.1625 | 18000 |
1728921300 | 0.1695 | -0.0225 | -11.72 | 0.187 | 0.189 | 0.1695 | 6000 |
1728662100 | 0.192 | -0.0125 | -6.11 | 0.1995 | 0.208 | 0.19 | 0 |
1728575700 | 0.2044999 | -0.006 | -2.85 | 0.214 | 0.214 | 0.2015 | 0 |
1728489300 | 0.2105 | -0.0145 | -6.44 | 0.2215 | 0.23 | 0.2105 | 0 |
1728402900 | 0.225 | 0.006 | 2.74 | 0.23 | 0.239 | 0.216 | 16000 |
1728316500 | 0.219 | -0.015 | -6.41 | 0.226 | 0.241 | 0.2175 | 20000 |
1728057300 | 0.234 | -0.0285 | -10.86 | 0.256 | 0.2575 | 0.2295 | 4000 |
1727970900 | 0.2625 | 0.0335 | 14.63 | 0.2375 | 0.264 | 0.2325 | 0 |
1727884500 | 0.229 | 0.003 | 1.33 | 0.2275 | 0.24 | 0.213 | 8000 |
1727798100 | 0.226 | 0.0275 | 13.85 | 0.195 | 0.23 | 0.191 | 0 |
1727711700 | 0.1985 | 0.0285 | 16.76 | 0.1739999 | 0.2025 | 0.1739999 | 16000 |
1727452500 | 0.17 | -0.0165 | -8.85 | 0.1765 | 0.181 | 0.1695 | 6000 |
1727366100 | 0.1865 | -0.026 | -12.24 | 0.1955 | 0.196 | 0.1815 | 20000 |
1727279700 | 0.2125 | 0.0035 | 1.67 | 0.215 | 0.2195 | 0.2034999 | 0 |
1727193300 | 0.209 | -0.013 | -5.86 | 0.213 | 0.2165 | 0.207 | 0 |
1727106900 | 0.222 | 0.003 | 1.37 | 0.2115 | 0.23 | 0.2105 | 0 |
1726847700 | 0.219 | 0.0115 | 5.54 | 0.21 | 0.2215 | 0.2044999 | 4000 |
1726761300 | 0.2075 | -0.0195 | -8.59 | 0.2085 | 0.218 | 0.203 | 4000 |
1726674900 | 0.227 | 0.0075 | 3.42 | 0.2205 | 0.23 | 0.2185 | 0 |
1726588500 | 0.2195 | -0.0135 | -5.79 | 0.221 | 0.225 | 0.212 | 0 |
1726502100 | 0.233 | 0 | 0.00 | 0.235 | 0.241 | 0.223 | 4000 |
1726242900 | 0.233 | -0.01 | -4.12 | 0.236 | 0.2405 | 0.227 | 4000 |
1726156500 | 0.243 | -0.0195 | -7.43 | 0.2325 | 0.2555 | 0.2315 | 7000 |
1726070100 | 0.2625 | 0.004 | 1.55 | 0.2595 | 0.273 | 0.247 | 0 |
1725983700 | 0.2585 | 0.0195 | 8.16 | 0.2395 | 0.2625 | 0.2295 | 7000 |
1725897300 | 0.239 | -0.02 | -7.72 | 0.254 | 0.254 | 0.232 | 0 |
1725638100 | 0.259 | 0.028 | 12.12 | 0.232 | 0.259 | 0.222 | 0 |
1725551700 | 0.231 | -0.0015 | -0.65 | 0.2395 | 0.241 | 0.2245 | 0 |
1725465300 | 0.2325 | 0.013 | 5.92 | 0.2425 | 0.2505 | 0.226 | 5000 |
1725378900 | 0.2195 | 0.0285 | 14.92 | 0.1915 | 0.222 | 0.1875 | 0 |
1725292500 | 0.191 | 0.0015 | 0.79 | 0.186 | 0.199 | 0.186 | 5000 |
1725033300 | 0.1895 | -0.012 | -5.96 | 0.1975 | 0.198 | 0.187 | 0 |
1724946900 | 0.2015 | -0.013 | -6.06 | 0.2135 | 0.215 | 0.2 | 0 |
1724860500 | 0.2145 | -0.0055 | -2.50 | 0.2155 | 0.218 | 0.211 | 0 |
1724774100 | 0.22 | -0.011 | -4.76 | 0.229 | 0.2305 | 0.2185 | 0 |
1724687700 | 0.231 | 0.001 | 0.43 | 0.2305 | 0.2345 | 0.225 | 0 |
1724428500 | 0.23 | -0.02 | -8.00 | 0.2485 | 0.2485 | 0.2275 | 0 |
1724342100 | 0.25 | 0.0005 | 0.20 | 0.252 | 0.2525 | 0.2445 | 2000 |
1724255700 | 0.2495 | -0.0135 | -5.13 | 0.2645 | 0.2645 | 0.247 | 0 |
1724169300 | 0.263 | 0.013 | 5.20 | 0.2485 | 0.263 | 0.2415 | 0 |
1724082900 | 0.25 | -0.0165 | -6.19 | 0.2605 | 0.2645 | 0.2475 | 5000 |
1723823700 | 0.2665 | -0.0485 | -15.40 | 0.262 | 0.2785 | 0.262 | 0 |
1723650900 | 0.315 | -0.028 | -8.16 | 0.327 | 0.331 | 0.314 | 0 |
1723564500 | 0.343 | -0.007 | -2.00 | 0.3439999 | 0.358 | 0.336 | 0 |
1723478100 | 0.35 | -0.009 | -2.51 | 0.353 | 0.355 | 0.339 | 0 |
1723218900 | 0.359 | -0.006 | -1.64 | 0.362 | 0.371 | 0.343 | 7000 |
1723132500 | 0.365 | 0.009 | 2.53 | 0.379 | 0.402 | 0.362 | 0 |
1723046100 | 0.356 | -0.059 | -14.22 | 0.391 | 0.401 | 0.35 | 0 |
1722959700 | 0.415 | 0.0050001 | 1.22 | 0.378 | 0.434 | 0.378 | 0 |
1722873300 | 0.4099999 | 0.0539999 | 15.17 | 0.439 | 0.468 | 0.405 | 0 |
1722614100 | 0.356 | 0.0700001 | 24.48 | 0.314 | 0.359 | 0.31 | 0 |
1722527700 | 0.2859999 | 0.0549999 | 23.81 | 0.2305 | 0.29 | 0.2305 | 0 |
1722441300 | 0.231 | 0.0055 | 2.44 | 0.2165 | 0.2365 | 0.214 | 0 |
1722354900 | 0.2255 | -0.014 | -5.85 | 0.236 | 0.238 | 0.219 | 0 |
1722268500 | 0.2395 | 0.009 | 3.90 | 0.221 | 0.2425 | 0.218 | 0 |
1722009300 | 0.2305 | -0.0025 | -1.07 | 0.2365 | 0.237 | 0.228 | 0 |
1721922900 | 0.233 | 0.034 | 17.09 | 0.2195 | 0.2505 | 0.2195 | 0 |
1721836500 | 0.199 | 0.0105 | 5.57 | 0.19 | 0.2105 | 0.19 | 0 |
1721750100 | 0.1885 | 0 | 0.00 | 0.184 | 0.1925 | 0.1785 | 0 |
1721663700 | 0.1885 | -0.029 | -13.33 | 0.215 | 0.215 | 0.187 | 0 |
1721404500 | 0.2175 | 0.018 | 9.02 | 0.203 | 0.2175 | 0.2025 | 0 |
1721318100 | 0.1995 | -0.0045 | -2.21 | 0.2034999 | 0.207 | 0.1885 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관