NLBNPIT23OQ2 20241220 1.25 (P23OQ2)
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 | 1.15 | 0.01 | 0.97 | 1.152 | 1.188 | 1.116 | 0 |
1727366100 | 1.139 | -0.02 | -1.73 | 1.168 | 1.187 | 1.139 | 0 |
1727279700 | 1.159 | -0 | -0.26 | 1.121 | 1.159 | 1.106 | 0 |
1727193300 | 1.162 | -0.02 | -1.61 | 1.2 | 1.209 | 1.155 | 0 |
1727106900 | 1.181 | 0.01 | 0.60 | 1.154 | 1.229 | 1.154 | 0 |
1726847700 | 1.174 | 0 | 0.17 | 1.146 | 1.174 | 1.1339999 | 0 |
1726761300 | 1.172 | -0.02 | -1.35 | 1.18 | 1.194 | 1.1359999 | 0 |
1726674900 | 1.188 | -0 | -0.17 | 1.185 | 1.198 | 1.17 | 0 |
1726588500 | 1.19 | 0 | 0.42 | 1.181 | 1.192 | 1.163 | 0 |
1726502100 | 1.185 | -0.03 | -2.55 | 1.209 | 1.209 | 1.175 | 0 |
1726242900 | 1.216 | -0.05 | -4.03 | 1.223 | 1.23 | 1.205 | 0 |
1726156500 | 1.2669999 | -0.02 | -1.63 | 1.284 | 1.295 | 1.2569999 | 0 |
1726070100 | 1.288 | 0.01 | 0.78 | 1.2569999 | 1.299 | 1.249 | 0 |
1725983700 | 1.278 | 0.02 | 1.27 | 1.2629999 | 1.285 | 1.256 | 0 |
1725897300 | 1.262 | 0.07 | 5.70 | 1.23 | 1.264 | 1.229 | 0 |
1725638100 | 1.194 | -0.02 | -1.49 | 1.184 | 1.23 | 1.153 | 0 |
1725551700 | 1.212 | -0.01 | -0.57 | 1.218 | 1.22 | 1.182 | 0 |
1725465300 | 1.219 | -0.04 | -2.95 | 1.245 | 1.256 | 1.204 | 0 |
1725378900 | 1.256 | 0.03 | 2.28 | 1.242 | 1.262 | 1.231 | 0 |
1725292500 | 1.228 | -0 | -0.16 | 1.233 | 1.237 | 1.222 | 0 |
1725033300 | 1.23 | 0.01 | 1.07 | 1.216 | 1.237 | 1.199 | 0 |
1724946900 | 1.217 | 0.05 | 4.20 | 1.157 | 1.234 | 1.155 | 0 |
1724860500 | 1.168 | 0.04 | 3.45 | 1.15 | 1.186 | 1.135 | 0 |
1724774100 | 1.129 | 0 | 0.44 | 1.1259999 | 1.1379999 | 1.117 | 0 |
1724687700 | 1.124 | 0.03 | 2.46 | 1.109 | 1.1379999 | 1.104 | 0 |
1724428500 | 1.097 | -0.08 | -6.96 | 1.165 | 1.181 | 1.097 | 0 |
1724342100 | 1.179 | 0.03 | 2.43 | 1.146 | 1.185 | 1.1339999 | 0 |
1724255700 | 1.151 | -0.03 | -2.70 | 1.169 | 1.177 | 1.151 | 0 |
1724169300 | 1.183 | -0.04 | -3.11 | 1.21 | 1.212 | 1.173 | 0 |
1724082900 | 1.221 | -0.07 | -5.35 | 1.237 | 1.2529999 | 1.214 | 0 |
1723823700 | 1.29 | 0.03 | 2.54 | 1.299 | 1.305 | 1.281 | 0 |
1723650900 | 1.258 | -0.08 | -5.63 | 1.296 | 1.296 | 1.239 | 0 |
1723564500 | 1.333 | -0.02 | -1.19 | 1.347 | 1.368 | 1.324 | 0 |
1723478100 | 1.349 | -0.01 | -0.52 | 1.364 | 1.367 | 1.346 | 0 |
1723218900 | 1.356 | -0.02 | -1.31 | 1.361 | 1.372 | 1.354 | 0 |
1723132500 | 1.374 | 0.02 | 1.78 | 1.348 | 1.399 | 1.339 | 0 |
1723046100 | 1.35 | -0 | -0.07 | 1.373 | 1.373 | 1.348 | 0 |
1722959700 | 1.351 | 0.04 | 3.05 | 1.335 | 1.3759999 | 1.333 | 0 |
1722873300 | 1.311 | -0.05 | -3.46 | 1.373 | 1.3839999 | 1.286 | 0 |
1722614100 | 1.358 | -0.13 | -8.98 | 1.479 | 1.492 | 1.357 | 0 |
1722527700 | 1.492 | 0.04 | 2.61 | 1.492 | 1.499 | 1.461 | 0 |
1722441300 | 1.454 | -0.02 | -1.49 | 1.456 | 1.467 | 1.427 | 0 |
1722354900 | 1.476 | 0.02 | 1.58 | 1.456 | 1.477 | 1.44 | 0 |
1722268500 | 1.453 | 0.04 | 2.69 | 1.415 | 1.472 | 1.413 | 0 |
1722009300 | 1.415 | 0 | 0.14 | 1.416 | 1.427 | 1.405 | 0 |
1721922900 | 1.413 | 0 | 0.00 | 1.429 | 1.442 | 1.409 | 0 |
1721836500 | 1.413 | -0 | -0.28 | 1.421 | 1.443 | 1.404 | 0 |
1721750100 | 1.417 | 0.03 | 2.31 | 1.3819999 | 1.425 | 1.3819999 | 0 |
1721663700 | 1.385 | 0.01 | 0.44 | 1.3839999 | 1.393 | 1.373 | 0 |
1721404500 | 1.379 | 0.02 | 1.62 | 1.3779999 | 1.3879999 | 1.3759999 | 0 |
1721318100 | 1.357 | 0.03 | 2.03 | 1.329 | 1.357 | 1.328 | 0 |
1721231700 | 1.33 | -0.05 | -3.83 | 1.364 | 1.367 | 1.32 | 0 |
1721145300 | 1.383 | 0.03 | 2.44 | 1.3779999 | 1.3919999 | 1.362 | 0 |
1721058900 | 1.35 | -0 | -0.30 | 1.37 | 1.3779999 | 1.344 | 0 |
1720799700 | 1.354 | -0.04 | -2.66 | 1.393 | 1.399 | 1.352 | 0 |
1720713300 | 1.391 | -0.04 | -3.07 | 1.423 | 1.428 | 1.365 | 0 |
1720626900 | 1.435 | -0.02 | -1.17 | 1.444 | 1.447 | 1.434 | 0 |
1720540500 | 1.452 | 0.03 | 1.89 | 1.432 | 1.452 | 1.431 | 0 |
1720454100 | 1.425 | -0.01 | -0.49 | 1.441 | 1.444 | 1.416 | 0 |
1720194900 | 1.432 | -0.01 | -0.97 | 1.435 | 1.444 | 1.42 | 0 |
1720108500 | 1.446 | -0.01 | -0.55 | 1.472 | 1.472 | 1.444 | 0 |
1720022100 | 1.454 | -0.07 | -4.34 | 1.52 | 1.52 | 1.442 | 0 |
1719935700 | 1.52 | -0.01 | -0.65 | 1.525 | 1.55 | 1.5149999 | 0 |
1719849300 | 1.53 | -0.01 | -0.65 | 1.489 | 1.535 | 1.48 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관