NLBNPIT246S6 20991231 44.2675 (P246S6)
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 | 3.27 | 0 | 0.00 | 3.27 | 3.35 | 3.24 | 0 |
1729785300 | 3.27 | 0.04 | 1.24 | 3.27 | 3.31 | 3.22 | 0 |
1729698900 | 3.23 | 0.05 | 1.57 | 3.22 | 3.29 | 3.19 | 0 |
1729612500 | 3.18 | 0.1 | 3.25 | 3.21 | 3.2599999 | 3.17 | 0 |
1729526100 | 3.08 | 0.07 | 2.33 | 3.05 | 3.1 | 3.02 | 0 |
1729266900 | 3.0099999 | 0.05 | 1.86 | 3.04 | 3.07 | 3 | 0 |
1729180500 | 2.955 | 0.09 | 3.14 | 2.9049999 | 3.02 | 2.89 | 0 |
1729094100 | 2.865 | 0.03 | 1.06 | 2.87 | 2.9049999 | 2.81 | 0 |
1729007700 | 2.835 | 0.01 | 0.35 | 2.805 | 2.855 | 2.785 | 0 |
1728921300 | 2.825 | -0.27 | -8.58 | 3.0299999 | 3.11 | 2.825 | 0 |
1728662100 | 3.09 | 0.09 | 3.00 | 3.07 | 3.11 | 3.0099999 | 0 |
1728575700 | 3 | 0.13 | 4.53 | 3 | 3.08 | 2.925 | 0 |
1728489300 | 2.87 | 0.11 | 3.80 | 2.81 | 2.925 | 2.8 | 0 |
1728402900 | 2.765 | -0.07 | -2.30 | 2.82 | 2.85 | 2.705 | 0 |
1728316500 | 2.83 | 0.06 | 2.17 | 2.86 | 2.89 | 2.785 | 0 |
1728057300 | 2.77 | 0.05 | 1.84 | 2.735 | 2.835 | 2.715 | 0 |
1727970900 | 2.72 | -0.03 | -1.09 | 2.7799999 | 2.785 | 2.685 | 0 |
1727884500 | 2.75 | -0.07 | -2.31 | 2.83 | 2.845 | 2.745 | 0 |
1727798100 | 2.815 | -0.07 | -2.26 | 2.925 | 2.985 | 2.81 | 0 |
1727711700 | 2.88 | 0.01 | 0.52 | 2.89 | 2.945 | 2.88 | 0 |
1727452500 | 2.865 | 0.05 | 1.60 | 2.85 | 2.9 | 2.82 | 0 |
1727366100 | 2.82 | 0.01 | 0.36 | 2.845 | 2.855 | 2.77 | 0 |
1727279700 | 2.81 | -0.1 | -3.27 | 2.865 | 2.91 | 2.765 | 0 |
1727193300 | 2.9049999 | 0.1 | 3.57 | 2.87 | 2.935 | 2.825 | 0 |
1727106900 | 2.805 | 0.12 | 4.28 | 2.805 | 2.825 | 2.73 | 0 |
1726847700 | 2.69 | -0.04 | -1.28 | 2.67 | 2.7 | 2.65 | 0 |
1726761300 | 2.725 | 0.1 | 3.61 | 2.7 | 2.74 | 2.66 | 0 |
1726674900 | 2.63 | -0.16 | -5.73 | 2.785 | 2.835 | 2.62 | 0 |
1726588500 | 2.79 | -0.02 | -0.71 | 2.7599999 | 2.825 | 2.7599999 | 0 |
1726502100 | 2.81 | 0.08 | 2.74 | 2.755 | 2.815 | 2.725 | 0 |
1726242900 | 2.735 | 0.09 | 3.21 | 2.67 | 2.77 | 2.65 | 0 |
1726156500 | 2.65 | -0.03 | -0.93 | 2.775 | 2.8 | 2.625 | 0 |
1726070100 | 2.675 | 0.03 | 1.13 | 2.665 | 2.7599999 | 2.65 | 0 |
1725983700 | 2.645 | -0.05 | -1.86 | 2.665 | 2.725 | 2.615 | 0 |
1725897300 | 2.695 | -0.01 | -0.19 | 2.7599999 | 2.8 | 2.675 | 0 |
1725638100 | 2.7 | -0.09 | -3.05 | 2.71 | 2.83 | 2.67 | 0 |
1725551700 | 2.785 | -0.04 | -1.42 | 2.825 | 2.865 | 2.775 | 0 |
1725465300 | 2.825 | -0.12 | -3.91 | 2.85 | 2.925 | 2.815 | 0 |
1725378900 | 2.94 | 0.03 | 1.03 | 2.9049999 | 3 | 2.88 | 0 |
1725292500 | 2.91 | 0.01 | 0.34 | 2.915 | 2.955 | 2.875 | 0 |
1725033300 | 2.9 | -0.14 | -4.61 | 3.0299999 | 3.05 | 2.9 | 0 |
1724946900 | 3.04 | 0.04 | 1.33 | 3.02 | 3.12 | 3 | 0 |
1724860500 | 3 | -0.09 | -2.91 | 3.13 | 3.18 | 2.995 | 0 |
1724774100 | 3.09 | -0.03 | -0.96 | 3.1 | 3.15 | 3.05 | 0 |
1724687700 | 3.12 | 0.14 | 4.70 | 2.995 | 3.15 | 2.965 | 0 |
1724428500 | 2.98 | 0.21 | 7.58 | 2.85 | 3.0099999 | 2.82 | 0 |
1724342100 | 2.77 | 0.73 | 35.78 | 2.3 | 2.795 | 2.18 | 0 |
1724255700 | 2.04 | 0.04 | 1.75 | 2.0299999 | 2.08 | 2.025 | 0 |
1724169300 | 2.005 | -0.06 | -2.67 | 2.1 | 2.125 | 2 | 0 |
1724082900 | 2.06 | 0.15 | 7.85 | 1.95 | 2.06 | 1.945 | 0 |
1723823700 | 1.91 | 0.11 | 5.82 | 1.995 | 1.995 | 1.875 | 0 |
1723650900 | 1.805 | 0.01 | 0.56 | 1.83 | 1.88 | 1.755 | 0 |
1723564500 | 1.795 | 0.12 | 6.85 | 1.73 | 1.795 | 1.715 | 0 |
1723478100 | 1.68 | -0.07 | -4.00 | 1.83 | 1.86 | 1.68 | 0 |
1723218900 | 1.75 | -0.06 | -3.05 | 1.815 | 1.855 | 1.745 | 0 |
1723132500 | 1.805 | -0.05 | -2.70 | 1.73 | 1.865 | 1.72 | 0 |
1723046100 | 1.855 | 0.11 | 6.00 | 1.815 | 1.895 | 1.79 | 0 |
1722959700 | 1.75 | -0.08 | -4.11 | 1.88 | 1.885 | 1.75 | 0 |
1722873300 | 1.825 | -0.08 | -4.20 | 1.775 | 1.845 | 1.665 | 0 |
1722614100 | 1.905 | -0.25 | -11.40 | 2.02 | 2.06 | 1.905 | 0 |
1722527700 | 2.15 | -0.15 | -6.32 | 2.255 | 2.3 | 2.15 | 0 |
1722441300 | 2.295 | 0.09 | 4.32 | 2.32 | 2.355 | 2.27 | 0 |
1722354900 | 2.2 | 0.02 | 0.92 | 2.21 | 2.245 | 2.165 | 0 |
1722268500 | 2.18 | 0.04 | 1.63 | 2.235 | 2.255 | 2.17 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관