Hot Features
프리미엄
NLBNPIT241L2 20991231 248.9246 (P241L2)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1726242900 | 3.11 | -0.13 | -4.01 | 3.18 | 3.22 | 3.0099999 | 0 |
| 1726156500 | 3.24 | -0.3 | -8.47 | 3.21 | 3.4 | 3.15 | 0 |
| 1726070100 | 3.54 | 0.11 | 3.21 | 3.55 | 3.61 | 3.21 | 0 |
| 1725983700 | 3.43 | -0.11 | -3.11 | 3.49 | 3.73 | 3.43 | 0 |
| 1725897300 | 3.54 | 0.25 | 7.60 | 3.2599999 | 3.68 | 3.16 | 0 |
| 1725638100 | 3.29 | 0.1 | 3.13 | 3.2 | 3.33 | 2.96 | 0 |
| 1725551700 | 3.19 | -0.32 | -9.12 | 3.4 | 3.48 | 2.945 | 0 |
| 1725465300 | 3.51 | 0.48 | 15.84 | 3.41 | 3.63 | 3.29 | 1800 |
| 1725378900 | 3.0299999 | 0.43 | 16.54 | 2.68 | 3.09 | 2.63 | 0 |
| 1725292500 | 2.6 | -0.08 | -2.99 | 2.73 | 2.7599999 | 2.595 | 0 |
| 1725033300 | 2.68 | 0.38 | 16.52 | 2.5 | 2.71 | 2.48 | 0 |
| 1724946900 | 2.3 | -0.51 | -18.00 | 2.89 | 2.89 | 2.275 | 1800 |
| 1724860500 | 2.805 | 0.18 | 6.86 | 2.79 | 2.805 | 2.545 | 0 |
| 1724774100 | 2.625 | -0.33 | -11.02 | 2.915 | 2.97 | 2.62 | 0 |
| 1724687700 | 2.95 | 0.1 | 3.51 | 2.875 | 3.0299999 | 2.785 | 0 |
| 1724428500 | 2.85 | 0.03 | 1.06 | 3 | 3.02 | 2.66 | 0 |
| 1724342100 | 2.82 | 0 | 0.18 | 2.9049999 | 2.91 | 2.67 | 0 |
| 1724255700 | 2.815 | -0.02 | -0.53 | 2.86 | 2.9049999 | 2.695 | 0 |
| 1724169300 | 2.83 | -0.18 | -5.98 | 2.955 | 3.02 | 2.8 | 0 |
| 1724082900 | 3.0099999 | 0.01 | 0.33 | 3.02 | 3.11 | 2.94 | 0 |
| 1723823700 | 3 | -0.21 | -6.54 | 3.0299999 | 3.19 | 2.99 | 0 |
| 1723650900 | 3.21 | -0.15 | -4.46 | 3.42 | 3.52 | 3.21 | 0 |
| 1723564500 | 3.36 | -0.32 | -8.70 | 3.7 | 3.75 | 3.32 | 0 |
| 1723478100 | 3.68 | -0.2 | -5.15 | 3.81 | 3.91 | 3.53 | 0 |
| 1723218900 | 3.88 | -0.33 | -7.84 | 4.15 | 4.4 | 3.88 | 1000 |
| 1723132500 | 4.21 | 0.07 | 1.69 | 4.5599999 | 4.5599999 | 4.17 | 0 |
| 1723046100 | 4.14 | -0.56 | -11.91 | 4.67 | 4.71 | 4.09 | 0 |
| 1722959700 | 4.7 | 0.49 | 11.64 | 4.2 | 5.1 | 4.19 | 0 |
| 1722873300 | 4.21 | 1.03 | 32.39 | 5.64 | 5.64 | 4.1 | 0 |
| 1722614100 | 3.18 | -0.29 | -8.36 | 3.85 | 4.1 | 3.11 | 200 |
| 1722527700 | 3.47 | 0.22 | 6.77 | 3.22 | 3.51 | 3.15 | 0 |
| 1722441300 | 3.25 | -0.52 | -13.79 | 3.62 | 3.67 | 3.18 | 0 |
| 1722354900 | 3.77 | -0.02 | -0.53 | 3.79 | 3.81 | 3.53 | 0 |
| 1722268500 | 3.79 | 0.08 | 2.16 | 3.69 | 3.96 | 3.59 | 0 |
| 1722009300 | 3.71 | 0.09 | 2.49 | 3.73 | 3.81 | 3.59 | 0 |
| 1721922900 | 3.62 | 0.01 | 0.28 | 3.8 | 3.97 | 3.57 | 0 |
| 1721836500 | 3.61 | 0.71 | 24.48 | 3.25 | 3.66 | 3.07 | 0 |
| 1721750100 | 2.9 | -0.22 | -7.05 | 3.18 | 3.29 | 2.9 | 0 |
| 1721663700 | 3.12 | 0.02 | 0.65 | 3.13 | 3.13 | 2.83 | 0 |
| 1721404500 | 3.1 | -0.03 | -0.96 | 3.1 | 3.36 | 2.8849999 | 0 |
| 1721318100 | 3.13 | 0.41 | 14.86 | 2.715 | 3.13 | 2.44 | 0 |
| 1721231700 | 2.725 | 0.54 | 24.43 | 2.2799999 | 2.84 | 2.2799999 | 0 |
| 1721145300 | 2.19 | 0.14 | 6.83 | 2.12 | 2.275 | 2.065 | 0 |
| 1721058900 | 2.05 | -0.35 | -14.58 | 2.585 | 2.585 | 2 | 0 |
| 1720799700 | 2.4 | -0.49 | -16.81 | 2.875 | 2.895 | 2.36 | 0 |
| 1720713300 | 2.8849999 | 0.38 | 14.94 | 2.445 | 2.8849999 | 2.375 | 0 |
| 1720626900 | 2.5099999 | -0.31 | -10.83 | 2.785 | 2.805 | 2.46 | 0 |
| 1720540500 | 2.815 | -0.1 | -3.43 | 2.82 | 3 | 2.665 | 0 |
| 1720454100 | 2.915 | -0.18 | -5.66 | 2.99 | 3.19 | 2.865 | 0 |
| 1720194900 | 3.09 | -0.4 | -11.46 | 3.46 | 3.48 | 3.05 | 0 |
| 1720108500 | 3.49 | -0.01 | -0.29 | 3.51 | 3.54 | 3.48 | 0 |
| 1720022100 | 3.5 | -0.1 | -2.78 | 3.66 | 3.68 | 3.42 | 0 |
| 1719935700 | 3.6 | -0.42 | -10.45 | 3.97 | 4.04 | 3.54 | 0 |
| 1719849300 | 4.0199999 | -0.06 | -1.47 | 4.34 | 4.48 | 4 | 0 |
| 1719590100 | 4.08 | -0.11 | -2.63 | 4.15 | 4.15 | 3.97 | 0 |
| 1719503700 | 4.19 | 0.01 | 0.24 | 4.3099999 | 4.32 | 3.97 | 0 |
| 1719417300 | 4.18 | -0.33 | -7.32 | 4.62 | 4.65 | 4.18 | 0 |
| 1719330900 | 4.51 | 0.27 | 6.37 | 4.61 | 4.66 | 4.4 | 0 |
| 1719244500 | 4.24 | -0.19 | -4.29 | 4.82 | 4.84 | 4.24 | 0 |
| 1718985300 | 4.43 | -0.08 | -1.77 | 4.58 | 4.68 | 4.38 | 0 |
| 1718898900 | 4.51 | 0.42 | 10.27 | 4.14 | 4.51 | 4.08 | 0 |
| 1718812500 | 4.09 | 0.01 | 0.25 | 4.13 | 4.2 | 4.04 | 0 |
| 1718726100 | 4.08 | 0.18 | 4.62 | 3.91 | 4.15 | 3.79 | 0 |
| 1718639700 | 3.9 | -0.25 | -6.02 | 4.3099999 | 4.32 | 3.84 | 0 |
