NLBNPIT23GH7 20241218 46000 (P23GH7)
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 | 32.02 | 0.2 | 0.63 | 31.57 | 32.02 | 29.82 | 0 |
1729785300 | 31.82 | 1.85 | 6.17 | 30.87 | 31.92 | 30.37 | 0 |
1729698900 | 29.97 | 2.46 | 8.94 | 27.66 | 30.17 | 27.57 | 0 |
1729612500 | 27.51 | 0.87 | 3.27 | 27.13 | 28.38 | 27.08 | 0 |
1729526100 | 26.64 | 2.16 | 8.82 | 23.25 | 26.64 | 22.93 | 0 |
1729266900 | 24.48 | 0.68 | 2.86 | 23.75 | 25.25 | 23.23 | 0 |
1729180500 | 23.8 | -2.61 | -9.88 | 25.51 | 25.69 | 23.58 | 0 |
1729094100 | 26.41 | 0.67 | 2.60 | 28.02 | 28.31 | 25.87 | 0 |
1729007700 | 25.74 | -0.02 | -0.08 | 24.48 | 27.45 | 24.04 | 0 |
1728921300 | 25.76 | -1.48 | -5.43 | 26.74 | 27.83 | 25.66 | 0 |
1728662100 | 27.24 | -3.23 | -10.60 | 30.07 | 30.67 | 27.05 | 0 |
1728575700 | 30.47 | -0.4 | -1.30 | 29.64 | 31.02 | 29.45 | 0 |
1728489300 | 30.87 | -2.85 | -8.45 | 33.47 | 34.22 | 30.72 | 0 |
1728402900 | 33.72 | 1.85 | 5.80 | 34.47 | 34.97 | 33.52 | 0 |
1728316500 | 31.87 | -2.05 | -6.04 | 31.12 | 32.67 | 31.02 | 0 |
1728057300 | 33.92 | -0.05 | -0.15 | 33.67 | 34.12 | 31.22 | 0 |
1727970900 | 33.97 | 2.35 | 7.43 | 32.369999 | 34.77 | 32.07 | 0 |
1727884500 | 31.62 | -1.2 | -3.66 | 33.17 | 33.62 | 31.62 | 0 |
1727798100 | 32.82 | 1.65 | 5.29 | 30.72 | 33.77 | 30.37 | 0 |
1727711700 | 31.17 | 3.84 | 14.05 | 30.32 | 32.27 | 30.22 | 0 |
1727452500 | 27.33 | -4.29 | -13.57 | 30.77 | 31.62 | 27.33 | 0 |
1727366100 | 31.62 | -0.85 | -2.62 | 32.22 | 32.27 | 31.12 | 0 |
1727279700 | 32.47 | 1.85 | 6.04 | 31.47 | 32.619999 | 30.07 | 0 |
1727193300 | 30.62 | -1.15 | -3.62 | 31.77 | 31.87 | 30.47 | 0 |
1727106900 | 31.77 | -1.4 | -4.22 | 31.57 | 33.17 | 31.47 | 0 |
1726847700 | 33.17 | 0.35 | 1.07 | 32.119999 | 33.57 | 31.67 | 0 |
1726761300 | 32.82 | -3.2 | -8.88 | 34.57 | 34.72 | 31.97 | 0 |
1726674900 | 36.02 | 1.85 | 5.41 | 35.07 | 36.67 | 34.92 | 0 |
1726588500 | 34.17 | -2.55 | -6.94 | 35.42 | 35.52 | 33.82 | 0 |
1726502100 | 36.72 | -0.7 | -1.87 | 37.52 | 37.82 | 34.67 | 0 |
1726242900 | 37.42 | -5.45 | -12.71 | 40.02 | 40.17 | 37.27 | 0 |
1726156500 | 42.87 | -5.85 | -12.01 | 41.82 | 44.05 | 41.37 | 0 |
1726070100 | 48.72 | 4.9 | 11.18 | 44.92 | 50.17 | 44.07 | 0 |
1725983700 | 43.82 | 0.45 | 1.04 | 43.32 | 44.87 | 42.17 | 0 |
1725897300 | 43.37 | -2.8 | -6.06 | 45.72 | 45.82 | 42.92 | 0 |
1725638100 | 46.17 | 2.35 | 5.36 | 42.57 | 46.27 | 40.87 | 0 |
1725551700 | 43.82 | 3.55 | 8.82 | 41.27 | 43.82 | 40.32 | 0 |
1725465300 | 40.27 | 0.75 | 1.90 | 42.52 | 42.82 | 39.22 | 0 |
1725378900 | 39.52 | 3.6 | 10.02 | 36.37 | 40.27 | 35.97 | 0 |
1725292500 | 35.92 | -2.15 | -5.65 | 35.87 | 36.82 | 35.72 | 0 |
1725033300 | 38.07 | 0.85 | 2.28 | 37.32 | 38.07 | 36.32 | 0 |
1724946900 | 37.22 | -1.5 | -3.87 | 38.52 | 39.62 | 37.12 | 0 |
1724860500 | 38.72 | 0.15 | 0.39 | 37.87 | 38.82 | 37.37 | 0 |
1724774100 | 38.57 | 0.1 | 0.26 | 38.17 | 39.37 | 37.67 | 0 |
1724687700 | 38.47 | -0.2 | -0.52 | 38.77 | 38.82 | 36.52 | 0 |
1724428500 | 38.67 | -4.05 | -9.48 | 41.92 | 42.02 | 38.42 | 0 |
1724342100 | 42.72 | 1.3 | 3.14 | 41.22 | 42.72 | 40.17 | 0 |
1724255700 | 41.42 | -0.7 | -1.66 | 41.27 | 42.27 | 40.52 | 0 |
1724169300 | 42.12 | 0.7 | 1.69 | 41.17 | 42.12 | 40.62 | 0 |
1724082900 | 41.42 | -3 | -6.75 | 43.42 | 43.72 | 41.42 | 0 |
1723823700 | 44.42 | -6 | -11.90 | 43.62 | 45.52 | 43.57 | 0 |
1723650900 | 50.42 | -3.3 | -6.14 | 51.37 | 51.95 | 50.42 | 0 |
1723564500 | 53.72 | -2.25 | -4.02 | 54.97 | 56.77 | 53.17 | 0 |
1723478100 | 55.97 | 1.55 | 2.85 | 54.52 | 56.37 | 53.42 | 0 |
1723218900 | 54.42 | -1.35 | -2.42 | 54.77 | 56.37 | 53.72 | 0 |
1723132500 | 55.77 | 0.05 | 0.09 | 61.42 | 62.32 | 55.77 | 0 |
1723046100 | 55.72 | -2.9 | -4.95 | 56.67 | 57.47 | 54.82 | 0 |
1722959700 | 58.62 | -1.5 | -2.50 | 57.97 | 61.32 | 56.92 | 0 |
1722873300 | 60.12 | 5 | 9.07 | 57.42 | 63.8 | 56.17 | 0 |
1722614100 | 55.12 | 8.7 | 18.74 | 48.62 | 55.17 | 48.52 | 0 |
1722527700 | 46.42 | 5.9 | 14.56 | 40.87 | 46.42 | 39.87 | 0 |
1722441300 | 40.52 | -2.95 | -6.79 | 42.37 | 43.17 | 40.52 | 0 |
1722354900 | 43.47 | -1 | -2.25 | 44.27 | 44.67 | 42.45 | 0 |
1722268500 | 44.47 | 0.3 | 0.68 | 42.27 | 45.47 | 41.97 | 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