NLBNPIT23V02 20991231 4.6124 (P23V02)
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 |
---|---|---|---|---|---|---|---|
1730307300 | 0.6949999 | 0.1109999 | 19.01 | 0.622 | 0.701 | 0.612 | 0 |
1730220900 | 0.584 | 0.078 | 15.42 | 0.505 | 0.59 | 0.486 | 0 |
1730134500 | 0.506 | -0.087 | -14.67 | 0.5689999 | 0.5689999 | 0.48 | 0 |
1729871700 | 0.593 | -0.036 | -5.72 | 0.64 | 0.649 | 0.559 | 0 |
1729785300 | 0.629 | 0.025 | 4.14 | 0.613 | 0.636 | 0.5689999 | 0 |
1729698900 | 0.604 | 0.0410001 | 7.28 | 0.584 | 0.624 | 0.559 | 0 |
1729612500 | 0.5629999 | 0.0789999 | 16.32 | 0.517 | 0.612 | 0.497 | 0 |
1729526100 | 0.484 | 0.04 | 9.01 | 0.463 | 0.491 | 0.39 | 0 |
1729266900 | 0.444 | -0.08 | -15.27 | 0.546 | 0.553 | 0.432 | 0 |
1729180500 | 0.524 | -0.01 | -1.87 | 0.577 | 0.577 | 0.482 | 0 |
1729094100 | 0.534 | 0.009 | 1.71 | 0.557 | 0.5669999 | 0.497 | 0 |
1729007700 | 0.525 | -0.112 | -17.58 | 0.654 | 0.677 | 0.519 | 0 |
1728921300 | 0.637 | -0.003 | -0.47 | 0.657 | 0.703 | 0.637 | 0 |
1728662100 | 0.64 | 0.041 | 6.84 | 0.629 | 0.656 | 0.609 | 0 |
1728575700 | 0.599 | 0.064 | 11.96 | 0.5699999 | 0.606 | 0.557 | 0 |
1728489300 | 0.535 | -0.005 | -0.93 | 0.548 | 0.558 | 0.508 | 0 |
1728402900 | 0.54 | 0.021 | 4.05 | 0.5659999 | 0.578 | 0.509 | 0 |
1728316500 | 0.519 | -0.026 | -4.77 | 0.546 | 0.583 | 0.515 | 0 |
1728057300 | 0.545 | -0.098 | -15.24 | 0.68 | 0.682 | 0.54 | 0 |
1727970900 | 0.643 | 0.0790001 | 14.01 | 0.613 | 0.704 | 0.5719999 | 0 |
1727884500 | 0.5639999 | 0.0469999 | 9.09 | 0.551 | 0.577 | 0.521 | 0 |
1727798100 | 0.517 | -0.003 | -0.58 | 0.526 | 0.533 | 0.481 | 0 |
1727711700 | 0.52 | 0.067 | 14.79 | 0.481 | 0.589 | 0.481 | 0 |
1727452500 | 0.453 | -0.004 | -0.88 | 0.472 | 0.482 | 0.434 | 0 |
1727366100 | 0.457 | 0.005 | 1.11 | 0.426 | 0.469 | 0.373 | 0 |
1727279700 | 0.452 | 0.057 | 14.43 | 0.415 | 0.46 | 0.354 | 0 |
1727193300 | 0.395 | -0.058 | -12.80 | 0.462 | 0.465 | 0.381 | 0 |
1727106900 | 0.453 | -0.148 | -24.63 | 0.5679999 | 0.5719999 | 0.332 | 0 |
1726847700 | 0.601 | 0.286 | 90.79 | 0.361 | 0.621 | 0.356 | 0 |
1726761300 | 0.315 | -0.624 | -66.45 | 0.903 | 0.906 | 0.315 | 0 |
1726674900 | 0.939 | -0.052 | -5.25 | 0.996 | 1.022 | 0.922 | 0 |
1726588500 | 0.991 | -0.04 | -3.88 | 1.0169999 | 1.037 | 0.982 | 0 |
1726502100 | 1.031 | 0 | 0.19 | 1.038 | 1.053 | 1.012 | 0 |
1726242900 | 1.029 | 0 | 0.19 | 1.047 | 1.05 | 0.98 | 0 |
1726156500 | 1.027 | -0.05 | -4.20 | 1.038 | 1.063 | 0.993 | 0 |
1726070100 | 1.072 | 0.04 | 4.18 | 1.035 | 1.115 | 0.999 | 0 |
1725983700 | 1.029 | 0.03 | 2.59 | 1.025 | 1.053 | 0.978 | 0 |
1725897300 | 1.0029999 | -0.04 | -3.84 | 1.061 | 1.067 | 0.98 | 0 |
1725638100 | 1.043 | 0.13 | 13.99 | 0.936 | 1.046 | 0.912 | 0 |
1725551700 | 0.915 | -0.029 | -3.07 | 0.976 | 0.981 | 0.895 | 0 |
1725465300 | 0.944 | -0.062 | -6.16 | 1.08 | 1.086 | 0.932 | 0 |
1725378900 | 1.006 | 0.08 | 8.76 | 0.945 | 1.018 | 0.896 | 0 |
1725292500 | 0.925 | 0.051 | 5.84 | 0.904 | 0.954 | 0.883 | 0 |
1725033300 | 0.874 | 0.076 | 9.52 | 0.833 | 0.878 | 0.783 | 0 |
1724946900 | 0.798 | -0.012 | -1.48 | 0.828 | 0.83 | 0.774 | 0 |
1724860500 | 0.81 | 0.012 | 1.50 | 0.805 | 0.811 | 0.787 | 0 |
1724774100 | 0.798 | -0.003 | -0.37 | 0.8189999 | 0.8199999 | 0.782 | 0 |
1724687700 | 0.801 | -0.022 | -2.67 | 0.841 | 0.853 | 0.786 | 0 |
1724428500 | 0.823 | -0.04 | -4.63 | 0.876 | 0.876 | 0.8169999 | 0 |
1724342100 | 0.863 | -0.024 | -2.71 | 0.904 | 0.906 | 0.851 | 0 |
1724255700 | 0.887 | -0.082 | -8.46 | 0.982 | 0.984 | 0.887 | 0 |
1724169300 | 0.969 | 0.036 | 3.86 | 0.948 | 0.979 | 0.91 | 0 |
1724082900 | 0.933 | -0.065 | -6.51 | 1.01 | 1.012 | 0.906 | 0 |
1723823700 | 0.998 | -0.012 | -1.19 | 0.951 | 1.04 | 0.951 | 0 |
1723650900 | 1.01 | 0.05 | 5.10 | 0.961 | 1.042 | 0.953 | 0 |
1723564500 | 0.961 | -0.025 | -2.54 | 1.0149999 | 1.0149999 | 0.951 | 0 |
1723478100 | 0.986 | 0.065 | 7.06 | 0.936 | 1.02 | 0.906 | 0 |
1723218900 | 0.921 | -0.015 | -1.60 | 0.967 | 0.967 | 0.891 | 0 |
1723132500 | 0.936 | 0.059 | 6.73 | 0.909 | 0.974 | 0.896 | 0 |
1723046100 | 0.877 | -0.016 | -1.79 | 0.918 | 0.958 | 0.8209999 | 0 |
1722959700 | 0.893 | -0.044 | -4.70 | 0.918 | 0.969 | 0.838 | 0 |
1722873300 | 0.937 | 0.146 | 18.46 | 0.889 | 1.02 | 0.889 | 0 |
1722614100 | 0.791 | 0.091 | 13.00 | 0.752 | 0.791 | 0.7 | 0 |
1722527700 | 0.7 | 0.119 | 20.48 | 0.615 | 0.713 | 0.561 | 0 |
1722441300 | 0.581 | -0.017 | -2.84 | 0.596 | 0.61 | 0.494 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관