Hot Features
프리미엄
NLBNPIT242U1 20241218 22500 (P242U1)
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 |
|---|---|---|---|---|---|---|---|
| 1727452500 | 20.24 | -0.09 | -0.44 | 19.6 | 20.4 | 19.07 | 0 |
| 1727366100 | 20.33 | -0.2 | -0.97 | 18.75 | 20.66 | 17.88 | 0 |
| 1727279700 | 20.53 | -0.86 | -4.02 | 21.44 | 21.71 | 20.13 | 0 |
| 1727193300 | 21.39 | -0.44 | -2.02 | 21.58 | 22.67 | 21 | 0 |
| 1727106900 | 21.83 | -1.38 | -5.95 | 21.6 | 22.83 | 21.57 | 0 |
| 1726847700 | 23.21 | 1.9 | 8.92 | 22.06 | 23.47 | 21.84 | 0 |
| 1726761300 | 21.31 | -4.15 | -16.30 | 23.55 | 23.6 | 21.22 | 0 |
| 1726674900 | 25.46 | 0.98 | 4.00 | 25.2 | 25.61 | 24.78 | 0 |
| 1726588500 | 24.48 | -1.31 | -5.08 | 25.25 | 25.3 | 24 | 0 |
| 1726502100 | 25.79 | 1.21 | 4.92 | 24.76 | 26.35 | 24.5 | 0 |
| 1726242900 | 24.58 | -2.1 | -7.87 | 25.39 | 25.62 | 24.55 | 0 |
| 1726156500 | 26.68 | -5.64 | -17.45 | 26.56 | 27.44 | 26.17 | 0 |
| 1726070100 | 32.32 | 0.8 | 2.54 | 31.67 | 33.42 | 30.17 | 0 |
| 1725983700 | 31.52 | -1.85 | -5.54 | 32.82 | 33.07 | 31.07 | 0 |
| 1725897300 | 33.369999 | -0.1 | -0.30 | 33.22 | 33.87 | 32.119999 | 0 |
| 1725638100 | 33.47 | 3.1 | 10.21 | 30.27 | 33.62 | 29.59 | 250 |
| 1725551700 | 30.37 | 1.44 | 4.98 | 29.91 | 30.67 | 28.05 | 0 |
| 1725465300 | 28.93 | 1.35 | 4.89 | 30.42 | 30.82 | 28.38 | 0 |
| 1725378900 | 27.58 | 3.98 | 16.86 | 24.53 | 27.8 | 23.68 | 0 |
| 1725292500 | 23.6 | -1.6 | -6.35 | 24.16 | 24.75 | 23.47 | 0 |
| 1725033300 | 25.2 | 1.42 | 5.97 | 25.27 | 25.31 | 23.9 | 0 |
| 1724946900 | 23.78 | -2.12 | -8.19 | 26.27 | 26.35 | 23.34 | 0 |
| 1724860500 | 25.9 | 2.45 | 10.45 | 23.62 | 25.97 | 23.16 | 0 |
| 1724774100 | 23.45 | -0.36 | -1.51 | 23.72 | 24.99 | 23.13 | 0 |
| 1724687700 | 23.81 | 1.45 | 6.48 | 22.19 | 24.39 | 21.78 | 0 |
| 1724428500 | 22.36 | 0.24 | 1.08 | 23.28 | 23.43 | 21.32 | 0 |
| 1724342100 | 22.12 | 0.46 | 2.12 | 21.38 | 22.12 | 20.5 | 0 |
| 1724255700 | 21.66 | -0.61 | -2.74 | 22.05 | 22.31 | 20.77 | 0 |
| 1724169300 | 22.27 | -1.25 | -5.31 | 21.56 | 22.65 | 21.25 | 0 |
| 1724082900 | 23.52 | -1.31 | -5.28 | 24.18 | 24.66 | 23.46 | 250 |
| 1723823700 | 24.83 | -3.75 | -13.12 | 23.72 | 25.5 | 23.59 | 0 |
| 1723650900 | 28.58 | -1.49 | -4.96 | 28.57 | 29.66 | 28.09 | 0 |
| 1723564500 | 30.07 | -3.15 | -9.48 | 32.47 | 32.82 | 29.99 | 0 |
| 1723478100 | 33.22 | -0.6 | -1.77 | 32.97 | 33.77 | 31.82 | 0 |
| 1723218900 | 33.82 | -1.4 | -3.98 | 34.32 | 35.22 | 32.97 | 0 |
| 1723132500 | 35.22 | 0.6 | 1.73 | 39.27 | 39.52 | 35.07 | 0 |
| 1723046100 | 34.62 | -1.9 | -5.20 | 35.67 | 36.52 | 33.77 | 0 |
| 1722959700 | 36.52 | -0.95 | -2.54 | 35.77 | 38.92 | 35.57 | 0 |
| 1722873300 | 37.47 | 3.1 | 9.02 | 43.37 | 44.17 | 37.17 | 0 |
| 1722614100 | 34.37 | 7 | 25.58 | 32.22 | 34.97 | 32.22 | 0 |
| 1722527700 | 27.37 | 1.7 | 6.62 | 24.17 | 27.51 | 24.02 | 0 |
| 1722441300 | 25.67 | -4.02 | -13.54 | 28.14 | 28.26 | 25.57 | 0 |
| 1722354900 | 29.69 | 1.43 | 5.06 | 28.11 | 30.07 | 27.22 | 0 |
| 1722268500 | 28.26 | -0.64 | -2.21 | 27.08 | 28.38 | 26.66 | 0 |
| 1722009300 | 28.9 | 0.91 | 3.25 | 29.12 | 29.23 | 27.88 | 0 |
| 1721922900 | 27.99 | 1.63 | 6.18 | 28.1 | 30.47 | 27.36 | 0 |
| 1721836500 | 26.36 | 5.76 | 27.96 | 23.22 | 26.4 | 23.1 | 0 |
| 1721750100 | 20.6 | -1.57 | -7.08 | 21.59 | 22.03 | 20.44 | 0 |
| 1721663700 | 22.17 | -0.72 | -3.15 | 22.94 | 22.94 | 20.94 | 0 |
| 1721404500 | 22.89 | 0.47 | 2.10 | 21.38 | 23.01 | 21.28 | 0 |
| 1721318100 | 22.42 | 2.36 | 11.76 | 20.39 | 22.42 | 19.65 | 0 |
| 1721231700 | 20.06 | 3.66 | 22.32 | 16.89 | 20.08 | 16.89 | 140 |
| 1721145300 | 16.399999 | 1.47 | 9.85 | 15.9 | 16.91 | 15.72 | 0 |
| 1721058900 | 14.93 | -0.8 | -5.09 | 16.129999 | 16.129999 | 14.58 | 0 |
| 1720799700 | 15.73 | -0.85 | -5.13 | 17.65 | 17.93 | 15.58 | 200 |
| 1720713300 | 16.579999 | 1.54 | 10.24 | 14.04 | 16.579999 | 13.23 | 100 |
| 1720626900 | 15.04 | -0.48 | -3.09 | 15.43 | 15.43 | 14.69 | 200 |
| 1720540500 | 15.52 | -0.26 | -1.65 | 15.25 | 15.55 | 14.97 | 0 |
| 1720454100 | 15.78 | -0.77 | -4.65 | 16.34 | 16.34 | 15.71 | 100 |
| 1720194900 | 16.55 | -1.37 | -7.65 | 17.58 | 17.63 | 16.51 | 0 |
| 1720108500 | 17.92 | -0.36 | -1.97 | 17.82 | 18.05 | 17.77 | 0 |
| 1720022100 | 18.28 | -1.96 | -9.68 | 19.15 | 19.41 | 18.28 | 0 |
| 1719935700 | 20.24 | -1.51 | -6.94 | 21.21 | 21.94 | 20.21 | 0 |
| 1719849300 | 21.75 | 1.12 | 5.43 | 21.14 | 22.49 | 21.06 | 0 |
