NLBNPIT23I58 20251219 40000 (P23I58)
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 |
---|---|---|---|---|---|---|---|
1727452500 | 0.0595 | 0.008 | 15.53 | 0.0535 | 0.0595 | 0.0525 | 0 |
1727366100 | 0.0515 | 0.0085001 | 19.77 | 0.046 | 0.053 | 0.046 | 0 |
1727279700 | 0.0429999 | -0.0015 | -3.37 | 0.0425 | 0.0455 | 0.042 | 0 |
1727193300 | 0.0445 | 0.0025 | 5.95 | 0.0434999 | 0.047 | 0.0429999 | 0 |
1727106900 | 0.042 | -0.0015 | -3.45 | 0.0445 | 0.0445 | 0.041 | 0 |
1726847700 | 0.0434999 | -0.002 | -4.40 | 0.045 | 0.047 | 0.0429999 | 0 |
1726761300 | 0.0455 | 0.0035 | 8.33 | 0.0455 | 0.047 | 0.0425 | 0 |
1726674900 | 0.042 | -0.002 | -4.55 | 0.044 | 0.0455 | 0.042 | 0 |
1726588500 | 0.044 | 0.0025 | 6.02 | 0.0429999 | 0.0465 | 0.0425 | 0 |
1726502100 | 0.0415 | -0.001 | -2.35 | 0.041 | 0.044 | 0.0395 | 0 |
1726242900 | 0.0425 | 0.002 | 4.94 | 0.0415 | 0.044 | 0.041 | 0 |
1726156500 | 0.0405 | 0.002 | 5.19 | 0.044 | 0.0445 | 0.0385 | 0 |
1726070100 | 0.0385 | -0.001 | -2.53 | 0.039 | 0.0415 | 0.0365 | 0 |
1725983700 | 0.0395 | -0.005 | -11.24 | 0.044 | 0.0455 | 0.039 | 0 |
1725897300 | 0.0445 | 0.0035 | 8.54 | 0.0415 | 0.046 | 0.0415 | 0 |
1725638100 | 0.041 | -0.0055 | -11.83 | 0.0455 | 0.047 | 0.041 | 0 |
1725551700 | 0.0465 | -0.0005 | -1.06 | 0.0445 | 0.0485 | 0.044 | 0 |
1725465300 | 0.047 | -0.003 | -6.00 | 0.0445 | 0.049 | 0.0429999 | 0 |
1725378900 | 0.05 | -0.0085 | -14.53 | 0.057 | 0.059 | 0.0495 | 0 |
1725292500 | 0.0585 | 0 | 0.00 | 0.059 | 0.059 | 0.0545 | 0 |
1725033300 | 0.0585 | 0.004 | 7.34 | 0.055 | 0.06 | 0.055 | 0 |
1724946900 | 0.0545 | 0.004 | 7.92 | 0.0495 | 0.055 | 0.0495 | 0 |
1724860500 | 0.0505 | 0.0015 | 3.06 | 0.0495 | 0.0515 | 0.048 | 0 |
1724774100 | 0.049 | 0.0025 | 5.38 | 0.046 | 0.05 | 0.046 | 0 |
1724687700 | 0.0465 | -0.002 | -4.12 | 0.0475 | 0.0485 | 0.045 | 0 |
1724428500 | 0.0485 | 0.0050001 | 11.49 | 0.044 | 0.049 | 0.044 | 0 |
1724342100 | 0.0434999 | 0 | 0.00 | 0.0425 | 0.045 | 0.0425 | 0 |
1724255700 | 0.0434999 | 0.0024999 | 6.10 | 0.0405 | 0.044 | 0.0405 | 0 |
1724169300 | 0.041 | -0.0025 | -5.75 | 0.0434999 | 0.0455 | 0.041 | 0 |
1724082900 | 0.0434999 | 0.0039999 | 10.13 | 0.0395 | 0.0445 | 0.0395 | 0 |
1723823700 | 0.0395 | 0.0075 | 23.44 | 0.0395 | 0.0415 | 0.038 | 0 |
1723650900 | 0.032 | 0.002 | 6.67 | 0.032 | 0.033 | 0.0315 | 0 |
1723564500 | 0.03 | -0.0005 | -1.64 | 0.031 | 0.032 | 0.029 | 0 |
1723478100 | 0.0305 | 0.001 | 3.39 | 0.0305 | 0.032 | 0.0295 | 0 |
1723218900 | 0.0295 | 0.0005 | 1.72 | 0.029 | 0.032 | 0.0285 | 0 |
1723132500 | 0.029 | -0.001 | -3.33 | 0.028 | 0.0295 | 0.026 | 0 |
1723046100 | 0.03 | 0.0055 | 22.45 | 0.0265 | 0.0305 | 0.025 | 0 |
1722959700 | 0.0245 | -0.0055 | -18.33 | 0.032 | 0.032 | 0.023 | 0 |
1722873300 | 0.03 | -0.0065 | -17.81 | 0.0265 | 0.0335 | 0.0245 | 0 |
1722614100 | 0.0365 | -0.0085 | -18.89 | 0.0405 | 0.0405 | 0.0345 | 0 |
1722527700 | 0.045 | -0.014 | -23.73 | 0.0575 | 0.0575 | 0.0434999 | 0 |
1722441300 | 0.059 | -0.004 | -6.35 | 0.0655 | 0.066 | 0.0575 | 0 |
1722354900 | 0.063 | 0.0045 | 7.69 | 0.0595 | 0.065 | 0.0585 | 0 |
1722268500 | 0.0585 | -0.004 | -6.40 | 0.065 | 0.066 | 0.058 | 0 |
1722009300 | 0.0625 | 0 | 0.00 | 0.061 | 0.064 | 0.0605 | 0 |
1721922900 | 0.0625 | -0.0135 | -17.76 | 0.068 | 0.068 | 0.0585 | 0 |
1721836500 | 0.076 | -0.0035 | -4.40 | 0.078 | 0.078 | 0.0704999 | 0 |
1721750100 | 0.0795 | -0.003 | -3.64 | 0.084 | 0.0855 | 0.079 | 0 |
1721663700 | 0.0825 | 0.0120001 | 17.02 | 0.0714999 | 0.0835 | 0.0714999 | 0 |
1721404500 | 0.0704999 | -0.0085 | -10.76 | 0.077 | 0.0775 | 0.0704999 | 0 |
1721318100 | 0.079 | 0.0025 | 3.27 | 0.076 | 0.0835 | 0.076 | 0 |
1721231700 | 0.0765 | 0 | 0.00 | 0.0765 | 0.0775 | 0.0714999 | 0 |
1721145300 | 0.0765 | -0.0005 | -0.65 | 0.0735 | 0.0775 | 0.0695 | 0 |
1721058900 | 0.077 | -0.006 | -7.23 | 0.079 | 0.081 | 0.0765 | 0 |
1720799700 | 0.083 | 0.006 | 7.79 | 0.078 | 0.0835 | 0.0775 | 0 |
1720713300 | 0.077 | 0.001 | 1.32 | 0.0775 | 0.079 | 0.0745 | 0 |
1720626900 | 0.076 | 0.009 | 13.43 | 0.067 | 0.0765 | 0.067 | 0 |
1720540500 | 0.067 | -0.0045 | -6.29 | 0.07 | 0.0735 | 0.067 | 0 |
1720454100 | 0.0714999 | 0.001 | 1.42 | 0.065 | 0.0805 | 0.064 | 0 |
1720194900 | 0.0704999 | -0.004 | -5.37 | 0.074 | 0.079 | 0.0695 | 0 |
1720108500 | 0.0745 | 0.0040001 | 5.67 | 0.0704999 | 0.075 | 0.07 | 0 |
1720022100 | 0.0704999 | 0.0069999 | 11.02 | 0.0675 | 0.073 | 0.0655 | 0 |
1719935700 | 0.0635 | -0.006 | -8.63 | 0.068 | 0.068 | 0.0615 | 0 |
1719849300 | 0.0695 | 0.0075 | 12.10 | 0.068 | 0.072 | 0.067 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관