NLBNPIT244H4 20241220 27000 (P244H4)
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 | 0.755 | 0.001 | 0.13 | 0.749 | 0.767 | 0.743 | 0 |
1729785300 | 0.754 | 0.004 | 0.53 | 0.762 | 0.781 | 0.754 | 0 |
1729698900 | 0.75 | -0.006 | -0.79 | 0.756 | 0.762 | 0.745 | 0 |
1729612500 | 0.756 | -0.023 | -2.95 | 0.782 | 0.782 | 0.733 | 0 |
1729526100 | 0.779 | -0.022 | -2.75 | 0.803 | 0.807 | 0.778 | 0 |
1729266900 | 0.801 | 0.016 | 2.04 | 0.789 | 0.802 | 0.783 | 0 |
1729180500 | 0.785 | 0.033 | 4.39 | 0.75 | 0.797 | 0.75 | 0 |
1729094100 | 0.752 | 0.005 | 0.67 | 0.721 | 0.755 | 0.717 | 0 |
1729007700 | 0.747 | -0.005 | -0.66 | 0.762 | 0.771 | 0.739 | 0 |
1728921300 | 0.752 | 0.041 | 5.77 | 0.719 | 0.753 | 0.715 | 0 |
1728662100 | 0.711 | 0.0230001 | 3.34 | 0.6959999 | 0.714 | 0.682 | 0 |
1728575700 | 0.6879999 | 0.0099999 | 1.47 | 0.672 | 0.6939999 | 0.672 | 0 |
1728489300 | 0.678 | 0.02 | 3.04 | 0.663 | 0.678 | 0.649 | 0 |
1728402900 | 0.658 | -0.009 | -1.35 | 0.647 | 0.675 | 0.638 | 0 |
1728316500 | 0.667 | 0.022 | 3.41 | 0.657 | 0.67 | 0.633 | 0 |
1728057300 | 0.645 | 0.039 | 6.44 | 0.613 | 0.653 | 0.61 | 0 |
1727970900 | 0.606 | -0.049 | -7.48 | 0.641 | 0.648 | 0.603 | 0 |
1727884500 | 0.655 | -0.011 | -1.65 | 0.662 | 0.685 | 0.641 | 0 |
1727798100 | 0.666 | -0.041 | -5.80 | 0.709 | 0.72 | 0.66 | 0 |
1727711700 | 0.707 | -0.054 | -7.10 | 0.752 | 0.752 | 0.7 | 0 |
1727452500 | 0.761 | 0.036 | 4.97 | 0.742 | 0.763 | 0.733 | 0 |
1727366100 | 0.725 | 0.051 | 7.57 | 0.699 | 0.732 | 0.699 | 0 |
1727279700 | 0.674 | -0.005 | -0.74 | 0.668 | 0.6889999 | 0.662 | 0 |
1727193300 | 0.679 | 0.019 | 2.88 | 0.675 | 0.686 | 0.668 | 0 |
1727106900 | 0.66 | -0.004 | -0.60 | 0.676 | 0.677 | 0.648 | 0 |
1726847700 | 0.664 | -0.021 | -3.07 | 0.682 | 0.6879999 | 0.662 | 0 |
1726761300 | 0.685 | 0.03 | 4.58 | 0.685 | 0.6919999 | 0.668 | 0 |
1726674900 | 0.655 | -0.013 | -1.95 | 0.666 | 0.671 | 0.652 | 0 |
1726588500 | 0.668 | 0.022 | 3.41 | 0.664 | 0.68 | 0.656 | 0 |
1726502100 | 0.646 | 0 | 0.00 | 0.644 | 0.66 | 0.632 | 0 |
1726242900 | 0.646 | 0.014 | 2.22 | 0.64 | 0.654 | 0.635 | 0 |
1726156500 | 0.632 | 0.023 | 3.78 | 0.655 | 0.657 | 0.615 | 0 |
1726070100 | 0.609 | -0.008 | -1.30 | 0.615 | 0.632 | 0.594 | 0 |
1725983700 | 0.617 | -0.031 | -4.78 | 0.649 | 0.662 | 0.611 | 0 |
1725897300 | 0.648 | 0.028 | 4.52 | 0.631 | 0.66 | 0.629 | 0 |
1725638100 | 0.62 | -0.045 | -6.77 | 0.663 | 0.672 | 0.62 | 0 |
1725551700 | 0.665 | 0.002 | 0.30 | 0.65 | 0.676 | 0.648 | 0 |
1725465300 | 0.663 | -0.018 | -2.64 | 0.642 | 0.672 | 0.629 | 2000 |
1725378900 | 0.681 | -0.047 | -6.46 | 0.725 | 0.732 | 0.677 | 0 |
1725292500 | 0.728 | -0.001 | -0.14 | 0.737 | 0.737 | 0.713 | 0 |
1725033300 | 0.729 | 0.021 | 2.97 | 0.716 | 0.736 | 0.714 | 0 |
1724946900 | 0.708 | 0.025 | 3.66 | 0.687 | 0.711 | 0.684 | 0 |
1724860500 | 0.683 | 0.01 | 1.49 | 0.682 | 0.6889999 | 0.678 | 1000 |
1724774100 | 0.673 | 0.015 | 2.28 | 0.659 | 0.676 | 0.657 | 0 |
1724687700 | 0.658 | -0.001 | -0.15 | 0.658 | 0.666 | 0.651 | 0 |
1724428500 | 0.659 | 0.028 | 4.44 | 0.628 | 0.663 | 0.628 | 0 |
1724342100 | 0.631 | 0.001 | 0.16 | 0.625 | 0.639 | 0.625 | 0 |
1724255700 | 0.63 | 0.022 | 3.62 | 0.606 | 0.632 | 0.606 | 0 |
1724169300 | 0.608 | -0.02 | -3.18 | 0.63 | 0.641 | 0.608 | 0 |
1724082900 | 0.628 | 0.029 | 4.84 | 0.607 | 0.633 | 0.603 | 0 |
1723823700 | 0.599 | 0.069 | 13.02 | 0.605 | 0.606 | 0.585 | 0 |
1723650900 | 0.53 | 0.032 | 6.43 | 0.519 | 0.531 | 0.514 | 0 |
1723564500 | 0.498 | 0.007 | 1.43 | 0.499 | 0.507 | 0.483 | 0 |
1723478100 | 0.491 | 0.006 | 1.24 | 0.491 | 0.505 | 0.486 | 0 |
1723218900 | 0.485 | 0.009 | 1.89 | 0.48 | 0.507 | 0.47 | 1 |
1723132500 | 0.476 | -0.011 | -2.26 | 0.462 | 0.478 | 0.436 | 0 |
1723046100 | 0.487 | 0.068 | 16.23 | 0.447 | 0.492 | 0.431 | 300 |
1722959700 | 0.419 | -0.017 | -3.90 | 0.473 | 0.473 | 0.399 | 48192 |
1722873300 | 0.436 | -0.071 | -14.00 | 0.401 | 0.443 | 0.371 | 300 |
1722614100 | 0.507 | -0.087 | -14.65 | 0.555 | 0.557 | 0.501 | 1000 |
1722527700 | 0.594 | -0.088 | -12.90 | 0.682 | 0.682 | 0.588 | 0 |
1722441300 | 0.682 | -0.013 | -1.87 | 0.712 | 0.717 | 0.674 | 0 |
1722354900 | 0.6949999 | 0.0239999 | 3.58 | 0.676 | 0.706 | 0.672 | 0 |
1722268500 | 0.671 | -0.016 | -2.33 | 0.704 | 0.709 | 0.666 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관