NLBNPIT24HB6 20991231 658.7796 (P24HB6)
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 |
---|---|---|---|---|---|---|---|
1727452500 | 23.11 | -1.47 | -5.98 | 23.69 | 24.11 | 22.08 | 0 |
1727366100 | 24.58 | -0.24 | -0.97 | 25.76 | 25.84 | 24.58 | 0 |
1727279700 | 24.82 | 0.12 | 0.49 | 24.58 | 24.98 | 24.37 | 0 |
1727193300 | 24.7 | -1.3 | -5.00 | 26.34 | 26.8 | 24.55 | 0 |
1727106900 | 26 | 1.77 | 7.30 | 25.51 | 26 | 24.9 | 0 |
1726847700 | 24.23 | -0.19 | -0.78 | 24.82 | 25.04 | 24.23 | 0 |
1726761300 | 24.42 | 0.33 | 1.37 | 24.63 | 25.2 | 24.19 | 0 |
1726674900 | 24.09 | -0.86 | -3.45 | 24.39 | 24.83 | 24.07 | 0 |
1726588500 | 24.95 | -0.16 | -0.64 | 25.5 | 25.91 | 24.89 | 0 |
1726502100 | 25.11 | -1.31 | -4.96 | 26.31 | 26.71 | 25.11 | 0 |
1726242900 | 26.42 | 0.82 | 3.20 | 26.31 | 26.59 | 25.65 | 0 |
1726156500 | 25.6 | 2.19 | 9.35 | 25.33 | 25.88 | 24.88 | 0 |
1726070100 | 23.41 | -1.23 | -4.99 | 24.28 | 24.67 | 22.94 | 0 |
1725983700 | 24.64 | 0.76 | 3.18 | 24.68 | 24.85 | 24.17 | 0 |
1725897300 | 23.88 | 1.58 | 7.09 | 23.38 | 24.32 | 23.11 | 0 |
1725638100 | 22.3 | 0.1 | 0.45 | 23.63 | 24.21 | 22.24 | 0 |
1725551700 | 22.2 | -1.03 | -4.43 | 24.18 | 24.4 | 22.2 | 0 |
1725465300 | 23.23 | -0.49 | -2.07 | 23.06 | 23.36 | 22.74 | 0 |
1725378900 | 23.72 | -1.7 | -6.69 | 24.87 | 24.87 | 23.52 | 0 |
1725292500 | 25.42 | 1.59 | 6.67 | 24.7 | 25.45 | 24.31 | 0 |
1725033300 | 23.83 | -0.44 | -1.81 | 24.2 | 24.87 | 23.81 | 0 |
1724946900 | 24.27 | -0.04 | -0.16 | 24.48 | 25.05 | 23.82 | 0 |
1724860500 | 24.31 | -1.44 | -5.59 | 26.08 | 26.37 | 24.24 | 0 |
1724774100 | 25.75 | 1.96 | 8.24 | 24.61 | 26.38 | 24 | 0 |
1724687700 | 23.79 | 1.15 | 5.08 | 23.19 | 23.79 | 22.98 | 0 |
1724428500 | 22.64 | -0.48 | -2.08 | 23.32 | 23.64 | 22.42 | 0 |
1724342100 | 23.12 | -0.17 | -0.73 | 23.67 | 23.92 | 23.05 | 0 |
1724255700 | 23.29 | 0.5 | 2.19 | 23.21 | 24.07 | 23.11 | 0 |
1724169300 | 22.79 | 0.27 | 1.20 | 22.88 | 22.97 | 22.52 | 0 |
1724082900 | 22.52 | -0.12 | -0.53 | 22.92 | 23.05 | 22.41 | 0 |
1723823700 | 22.64 | 0.78 | 3.57 | 23.66 | 23.86 | 22.58 | 0 |
1723650900 | 21.86 | 0.2 | 0.92 | 22.51 | 22.85 | 21.63 | 0 |
1723564500 | 21.66 | -0.29 | -1.32 | 22.82 | 23.16 | 21.49 | 0 |
1723478100 | 21.95 | 0.75 | 3.54 | 22.06 | 22.67 | 21.26 | 0 |
1723218900 | 21.2 | 1.08 | 5.37 | 20.35 | 21.2 | 20.18 | 0 |
1723132500 | 20.12 | 1.05 | 5.51 | 17.94 | 20.4 | 17.85 | 0 |
1723046100 | 19.07 | 0.42 | 2.25 | 19.18 | 19.57 | 18.64 | 0 |
1722959700 | 18.65 | 1.71 | 10.09 | 17.59 | 19.1 | 17.21 | 0 |
1722873300 | 16.94 | -0.5 | -2.87 | 18.38 | 18.61 | 15.99 | 0 |
1722614100 | 17.44 | -0.77 | -4.23 | 18.31 | 19.36 | 17.15 | 0 |
1722527700 | 18.21 | -0.83 | -4.36 | 19.11 | 19.48 | 17.98 | 0 |
1722441300 | 19.04 | 0.9 | 4.96 | 18 | 19.04 | 18 | 0 |
1722354900 | 18.14 | -0.17 | -0.93 | 18.52 | 18.84 | 18.14 | 0 |
1722268500 | 18.31 | -0.19 | -1.03 | 18.97 | 19.32 | 18.26 | 0 |
1722009300 | 18.5 | -1.23 | -6.23 | 18.66 | 18.99 | 17.7 | 0 |
1721922900 | 19.73 | -0.48 | -2.38 | 20.04 | 20.28 | 19.43 | 0 |
1721836500 | 20.21 | -1.55 | -7.12 | 21.7 | 21.7 | 19.89 | 0 |
1721750100 | 21.76 | 1.2 | 5.84 | 21.27 | 21.8 | 21.18 | 0 |
1721663700 | 20.56 | -0.25 | -1.20 | 20.56 | 21.27 | 20.47 | 0 |
1721404500 | 20.81 | 0.78 | 3.89 | 20.72 | 21.14 | 20.37 | 0 |
1721318100 | 20.03 | -1.11 | -5.25 | 21.34 | 21.75 | 19.98 | 0 |
1721231700 | 21.14 | 0.25 | 1.20 | 21.69 | 21.7 | 20.69 | 0 |
1721145300 | 20.89 | -1.08 | -4.92 | 21.6 | 21.93 | 20.75 | 0 |
1721058900 | 21.97 | 0.82 | 3.88 | 21.19 | 22.07 | 20.94 | 0 |
1720799700 | 21.15 | -0.6 | -2.76 | 21.72 | 22.24 | 20.5 | 0 |
1720713300 | 21.75 | -2.98 | -12.05 | 27.31 | 27.7 | 21.59 | 0 |
1720626900 | 24.73 | -0.8 | -3.13 | 25.27 | 25.7 | 24.65 | 0 |
1720540500 | 25.53 | 1.06 | 4.33 | 24.9 | 25.93 | 24.83 | 0 |
1720454100 | 24.47 | 0.35 | 1.45 | 25.11 | 25.61 | 24.32 | 0 |
1720194900 | 24.12 | 0.26 | 1.09 | 23.75 | 24.12 | 22.82 | 0 |
1720108500 | 23.86 | 1.31 | 5.81 | 23.35 | 23.92 | 23.35 | 0 |
1720022100 | 22.55 | 0.27 | 1.21 | 23.08 | 23.15 | 22.36 | 0 |
1719935700 | 22.28 | 0.79 | 3.68 | 21.78 | 22.28 | 21.42 | 0 |
1719849300 | 21.49 | -0.74 | -3.33 | 22.47 | 22.53 | 21.49 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관