NLBNPIT23PT3 20241220 500 (P23PT3)
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 | 0.2645 | -0.0805 | -23.33 | 0.365 | 0.367 | 0.2645 | 0 |
1729785300 | 0.3449999 | 0.0519999 | 17.75 | 0.31 | 0.371 | 0.2895 | 0 |
1729698900 | 0.293 | -0.031 | -9.57 | 0.311 | 0.314 | 0.2805 | 0 |
1729612500 | 0.324 | 0.0275 | 9.27 | 0.321 | 0.324 | 0.2695 | 0 |
1729526100 | 0.2965 | 0.0025 | 0.85 | 0.307 | 0.313 | 0.2829999 | 0 |
1729266900 | 0.294 | 0.0055 | 1.91 | 0.306 | 0.306 | 0.273 | 0 |
1729180500 | 0.2885 | 0.0195 | 7.25 | 0.293 | 0.308 | 0.2635 | 0 |
1729094100 | 0.269 | -0.0095 | -3.41 | 0.302 | 0.302 | 0.257 | 0 |
1729007700 | 0.2785 | -0.005 | -1.76 | 0.299 | 0.315 | 0.266 | 0 |
1728921300 | 0.2834999 | 0.0374999 | 15.24 | 0.2625 | 0.2945 | 0.258 | 0 |
1728662100 | 0.246 | -0.0305 | -11.03 | 0.302 | 0.304 | 0.221 | 0 |
1728575700 | 0.2765 | -0.0935 | -25.27 | 0.387 | 0.403 | 0.2755 | 0 |
1728489300 | 0.37 | -0.033 | -8.19 | 0.412 | 0.414 | 0.332 | 0 |
1728402900 | 0.403 | -0.008 | -1.95 | 0.418 | 0.427 | 0.391 | 0 |
1728316500 | 0.4109999 | -0.091 | -18.13 | 0.519 | 0.521 | 0.363 | 0 |
1728057300 | 0.502 | 0.012 | 2.45 | 0.498 | 0.51 | 0.467 | 0 |
1727970900 | 0.49 | 0 | 0.00 | 0.499 | 0.546 | 0.445 | 0 |
1727884500 | 0.49 | 0.057 | 13.16 | 0.505 | 0.553 | 0.475 | 0 |
1727798100 | 0.433 | 0.1495001 | 52.73 | 0.307 | 0.444 | 0.305 | 0 |
1727711700 | 0.2834999 | -0.004 | -1.39 | 0.2945 | 0.297 | 0.2365 | 0 |
1727452500 | 0.2875 | -0.0135 | -4.49 | 0.312 | 0.312 | 0.2814999 | 0 |
1727366100 | 0.301 | -0.034 | -10.15 | 0.367 | 0.367 | 0.2824999 | 0 |
1727279700 | 0.335 | 0.023 | 7.37 | 0.309 | 0.339 | 0.287 | 0 |
1727193300 | 0.312 | -0.015 | -4.59 | 0.342 | 0.3469999 | 0.2795 | 0 |
1727106900 | 0.327 | -0.007 | -2.10 | 0.35 | 0.355 | 0.2995 | 0 |
1726847700 | 0.334 | -0.028 | -7.73 | 0.377 | 0.39 | 0.325 | 0 |
1726761300 | 0.362 | 0.052 | 16.77 | 0.334 | 0.382 | 0.315 | 0 |
1726674900 | 0.31 | -0.016 | -4.91 | 0.337 | 0.351 | 0.292 | 0 |
1726588500 | 0.326 | -0.195 | -37.43 | 0.541 | 0.541 | 0.322 | 900 |
1726502100 | 0.521 | -0.015 | -2.80 | 0.546 | 0.546 | 0.512 | 0 |
1726242900 | 0.536 | -0.011 | -2.01 | 0.5639999 | 0.5709999 | 0.492 | 0 |
1726156500 | 0.547 | 0.066 | 13.72 | 0.516 | 0.547 | 0.487 | 0 |
1726070100 | 0.481 | -0.01 | -2.04 | 0.498 | 0.506 | 0.453 | 0 |
1725983700 | 0.491 | 0.019 | 4.03 | 0.501 | 0.501 | 0.449 | 0 |
1725897300 | 0.472 | 0.024 | 5.36 | 0.488 | 0.495 | 0.434 | 0 |
1725638100 | 0.448 | -0.088 | -16.42 | 0.531 | 0.535 | 0.448 | 0 |
1725551700 | 0.536 | -0.034 | -5.96 | 0.61 | 0.61 | 0.489 | 0 |
1725465300 | 0.5699999 | 0.0249999 | 4.59 | 0.521 | 0.61 | 0.468 | 0 |
1725378900 | 0.545 | -0.048 | -8.09 | 0.621 | 0.628 | 0.535 | 800 |
1725292500 | 0.593 | -0.109 | -15.53 | 0.718 | 0.72 | 0.561 | 0 |
1725033300 | 0.702 | -0.023 | -3.17 | 0.745 | 0.745 | 0.702 | 0 |
1724946900 | 0.725 | 0.006 | 0.83 | 0.74 | 0.752 | 0.698 | 0 |
1724860500 | 0.719 | 0.056 | 8.45 | 0.683 | 0.747 | 0.681 | 0 |
1724774100 | 0.663 | -0.001 | -0.15 | 0.682 | 0.685 | 0.632 | 0 |
1724687700 | 0.664 | 0.002 | 0.30 | 0.6959999 | 0.705 | 0.632 | 0 |
1724428500 | 0.662 | -0.012 | -1.78 | 0.6879999 | 0.698 | 0.626 | 0 |
1724342100 | 0.674 | -0.008 | -1.17 | 0.701 | 0.701 | 0.662 | 0 |
1724255700 | 0.682 | 0.003 | 0.44 | 0.705 | 0.705 | 0.646 | 0 |
1724169300 | 0.679 | -0.132 | -16.28 | 0.806 | 0.8199999 | 0.675 | 0 |
1724082900 | 0.811 | -0.081 | -9.08 | 0.705 | 0.83 | 0.6899999 | 0 |
1723823700 | 0.892 | 0.027 | 3.12 | 0.92 | 0.94 | 0.882 | 0 |
1723650900 | 0.865 | 0.083 | 10.61 | 0.8159999 | 0.869 | 0.8159999 | 0 |
1723564500 | 0.782 | 0.009 | 1.16 | 0.799 | 0.8159999 | 0.723 | 0 |
1723478100 | 0.773 | 0.054 | 7.51 | 0.755 | 0.81 | 0.755 | 0 |
1723218900 | 0.719 | 0.186 | 34.90 | 0.576 | 0.721 | 0.576 | 0 |
1723132500 | 0.533 | 0.056 | 11.74 | 0.454 | 0.535 | 0.435 | 3000 |
1723046100 | 0.477 | 0 | 0.00 | 0.49 | 0.493 | 0.455 | 0 |
1722959700 | 0.477 | 0.08 | 20.15 | 0.466 | 0.492 | 0.441 | 0 |
1722873300 | 0.397 | 0.006 | 1.53 | 0.2625 | 0.404 | 0.2615 | 0 |
1722614100 | 0.391 | -0.092 | -19.05 | 0.495 | 0.495 | 0.371 | 1000 |
1722527700 | 0.483 | -0.052 | -9.72 | 0.544 | 0.558 | 0.483 | 0 |
1722441300 | 0.535 | 0.038 | 7.65 | 0.516 | 0.535 | 0.464 | 0 |
1722354900 | 0.497 | 0.025 | 5.30 | 0.497 | 0.506 | 0.455 | 0 |
1722268500 | 0.472 | 0.02 | 4.42 | 0.481 | 0.517 | 0.47 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관