NLBNPIT23OM1 20241220 1.18 (P23OM1)
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 | 0.873 | -0.021 | -2.35 | 0.875 | 0.881 | 0.858 | 0 |
1729785300 | 0.894 | -0.02 | -2.19 | 0.907 | 0.924 | 0.887 | 0 |
1729698900 | 0.914 | 0.033 | 3.75 | 0.892 | 0.93 | 0.891 | 0 |
1729612500 | 0.881 | 0.013 | 1.50 | 0.875 | 0.892 | 0.859 | 0 |
1729526100 | 0.868 | 0.032 | 3.83 | 0.835 | 0.868 | 0.835 | 0 |
1729266900 | 0.836 | -0.02 | -2.34 | 0.851 | 0.857 | 0.832 | 0 |
1729180500 | 0.856 | 0.0400001 | 4.90 | 0.84 | 0.876 | 0.827 | 0 |
1729094100 | 0.8159999 | 0.0299999 | 3.82 | 0.811 | 0.8179999 | 0.793 | 0 |
1729007700 | 0.786 | 0.006 | 0.77 | 0.805 | 0.805 | 0.778 | 0 |
1728921300 | 0.78 | 0.039 | 5.26 | 0.764 | 0.785 | 0.757 | 0 |
1728662100 | 0.741 | -0.024 | -3.14 | 0.756 | 0.761 | 0.739 | 0 |
1728575700 | 0.765 | 0.03 | 4.08 | 0.753 | 0.774 | 0.744 | 0 |
1728489300 | 0.735 | 0.013 | 1.80 | 0.719 | 0.749 | 0.719 | 0 |
1728402900 | 0.722 | 0.009 | 1.26 | 0.705 | 0.722 | 0.6969999 | 0 |
1728316500 | 0.713 | -0.013 | -1.79 | 0.725 | 0.733 | 0.709 | 0 |
1728057300 | 0.726 | 0.05 | 7.40 | 0.663 | 0.729 | 0.657 | 0 |
1727970900 | 0.676 | 0.027 | 4.16 | 0.663 | 0.677 | 0.648 | 0 |
1727884500 | 0.649 | 0.023 | 3.67 | 0.632 | 0.656 | 0.613 | 0 |
1727798100 | 0.626 | 0.08 | 14.65 | 0.5639999 | 0.632 | 0.558 | 0 |
1727711700 | 0.546 | 0.012 | 2.25 | 0.537 | 0.552 | 0.501 | 0 |
1727452500 | 0.534 | 0.011 | 2.10 | 0.534 | 0.5689999 | 0.503 | 0 |
1727366100 | 0.523 | -0.019 | -3.51 | 0.55 | 0.5679999 | 0.523 | 0 |
1727279700 | 0.542 | -0.003 | -0.55 | 0.507 | 0.542 | 0.492 | 0 |
1727193300 | 0.545 | -0.018 | -3.20 | 0.58 | 0.588 | 0.538 | 0 |
1727106900 | 0.5629999 | 0.0069999 | 1.26 | 0.537 | 0.608 | 0.537 | 0 |
1726847700 | 0.556 | 0.002 | 0.36 | 0.529 | 0.558 | 0.52 | 0 |
1726761300 | 0.554 | -0.016 | -2.81 | 0.562 | 0.575 | 0.521 | 0 |
1726674900 | 0.5699999 | -0.001 | -0.18 | 0.5689999 | 0.578 | 0.553 | 0 |
1726588500 | 0.5709999 | 0.004 | 0.71 | 0.5629999 | 0.5719999 | 0.548 | 0 |
1726502100 | 0.5669999 | -0.028 | -4.71 | 0.589 | 0.589 | 0.559 | 0 |
1726242900 | 0.595 | -0.049 | -7.61 | 0.602 | 0.609 | 0.586 | 0 |
1726156500 | 0.644 | -0.02 | -3.01 | 0.657 | 0.669 | 0.634 | 0 |
1726070100 | 0.664 | 0.01 | 1.53 | 0.637 | 0.673 | 0.627 | 0 |
1725983700 | 0.654 | 0.014 | 2.19 | 0.641 | 0.66 | 0.633 | 0 |
1725897300 | 0.64 | 0.063 | 10.92 | 0.61 | 0.642 | 0.608 | 52000 |
1725638100 | 0.577 | -0.016 | -2.70 | 0.5679999 | 0.609 | 0.544 | 0 |
1725551700 | 0.593 | -0.006 | -1.00 | 0.599 | 0.602 | 0.5659999 | 0 |
1725465300 | 0.599 | -0.035 | -5.52 | 0.624 | 0.634 | 0.586 | 0 |
1725378900 | 0.634 | 0.025 | 4.11 | 0.621 | 0.64 | 0.611 | 0 |
1725292500 | 0.609 | -0.002 | -0.33 | 0.613 | 0.618 | 0.603 | 0 |
1725033300 | 0.611 | 0.011 | 1.83 | 0.598 | 0.614 | 0.583 | 0 |
1724946900 | 0.6 | 0.045 | 8.11 | 0.544 | 0.615 | 0.542 | 0 |
1724860500 | 0.555 | 0.038 | 7.35 | 0.538 | 0.5709999 | 0.523 | 0 |
1724774100 | 0.517 | 0.004 | 0.78 | 0.516 | 0.528 | 0.506 | 0 |
1724687700 | 0.513 | 0.023 | 4.69 | 0.501 | 0.528 | 0.495 | 0 |
1724428500 | 0.49 | -0.074 | -13.12 | 0.552 | 0.5659999 | 0.488 | 0 |
1724342100 | 0.5639999 | 0.0289999 | 5.42 | 0.535 | 0.5699999 | 0.523 | 0 |
1724255700 | 0.535 | -0.034 | -5.98 | 0.555 | 0.5639999 | 0.535 | 0 |
1724169300 | 0.5689999 | -0.034 | -5.64 | 0.593 | 0.595 | 0.56 | 0 |
1724082900 | 0.603 | -0.065 | -9.73 | 0.617 | 0.633 | 0.597 | 0 |
1723823700 | 0.668 | 0.029 | 4.54 | 0.676 | 0.682 | 0.659 | 0 |
1723650900 | 0.639 | -0.068 | -9.62 | 0.673 | 0.673 | 0.621 | 0 |
1723564500 | 0.707 | -0.015 | -2.08 | 0.721 | 0.741 | 0.699 | 0 |
1723478100 | 0.722 | -0.008 | -1.10 | 0.738 | 0.74 | 0.72 | 0 |
1723218900 | 0.73 | -0.018 | -2.41 | 0.734 | 0.744 | 0.728 | 0 |
1723132500 | 0.748 | 0.024 | 3.31 | 0.723 | 0.77 | 0.713 | 0 |
1723046100 | 0.724 | -0.002 | -0.28 | 0.746 | 0.746 | 0.723 | 0 |
1722959700 | 0.726 | 0.0380001 | 5.52 | 0.71 | 0.75 | 0.71 | 0 |
1722873300 | 0.6879999 | -0.046 | -6.27 | 0.745 | 0.757 | 0.666 | 0 |
1722614100 | 0.734 | -0.124 | -14.45 | 0.846 | 0.857 | 0.731 | 0 |
1722527700 | 0.858 | 0.0360001 | 4.38 | 0.857 | 0.864 | 0.829 | 0 |
1722441300 | 0.8219999 | -0.02 | -2.38 | 0.824 | 0.834 | 0.797 | 0 |
1722354900 | 0.842 | 0.0210001 | 2.56 | 0.824 | 0.843 | 0.808 | 0 |
1722268500 | 0.8209999 | 0.0349999 | 4.45 | 0.786 | 0.838 | 0.783 | 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