NLBNPIT24LK9 20250620 13 (P24LK9)
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 | 0.081 | -0.006 | -6.90 | 0.0815 | 0.084 | 0.0785 | 0 |
1727366100 | 0.0869999 | 0.0179999 | 26.09 | 0.068 | 0.0869999 | 0.068 | 0 |
1727279700 | 0.069 | 0.0065 | 10.40 | 0.0695 | 0.0704999 | 0.062 | 0 |
1727193300 | 0.0625 | -0.004 | -6.02 | 0.068 | 0.07 | 0.06 | 0 |
1727106900 | 0.0665 | 0 | 0.00 | 0.068 | 0.0704999 | 0.065 | 0 |
1726847700 | 0.0665 | 0.0045 | 7.26 | 0.0655 | 0.0685 | 0.0635 | 0 |
1726761300 | 0.062 | -0.008 | -11.43 | 0.0725 | 0.0725 | 0.061 | 0 |
1726674900 | 0.07 | -0.0005 | -0.71 | 0.074 | 0.074 | 0.0695 | 0 |
1726588500 | 0.0704999 | -0.0045 | -6.00 | 0.072 | 0.073 | 0.0685 | 0 |
1726502100 | 0.075 | -0.0035 | -4.46 | 0.0869999 | 0.0875 | 0.074 | 0 |
1726242900 | 0.0785 | -0.008 | -9.25 | 0.0825 | 0.083 | 0.0755 | 4000 |
1726156500 | 0.0864999 | -0.007 | -7.49 | 0.0925 | 0.0935 | 0.0845 | 0 |
1726070100 | 0.0935 | 0.0005 | 0.54 | 0.0945 | 0.097 | 0.083 | 0 |
1725983700 | 0.093 | 0.015 | 19.23 | 0.083 | 0.093 | 0.078 | 4000 |
1725897300 | 0.078 | -0.004 | -4.88 | 0.0825 | 0.0825 | 0.076 | 0 |
1725638100 | 0.082 | 0.01 | 13.89 | 0.0765 | 0.082 | 0.0745 | 0 |
1725551700 | 0.072 | -0.002 | -2.70 | 0.0805 | 0.0805 | 0.0704999 | 0 |
1725465300 | 0.074 | 0.0045 | 6.47 | 0.0745 | 0.0755 | 0.0695 | 0 |
1725378900 | 0.0695 | 0.0125 | 21.93 | 0.0615 | 0.0695 | 0.0555 | 0 |
1725292500 | 0.057 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0565 | 0 |
1725033300 | 0.057 | 0.001 | 1.79 | 0.061 | 0.0615 | 0.053 | 0 |
1724946900 | 0.056 | -0.0035 | -5.88 | 0.0555 | 0.058 | 0.0545 | 0 |
1724860500 | 0.0595 | 0.0005 | 0.85 | 0.0645 | 0.0655 | 0.058 | 0 |
1724774100 | 0.059 | 0.0005 | 0.85 | 0.064 | 0.064 | 0.055 | 0 |
1724687700 | 0.0585 | -0.0045 | -7.14 | 0.0685 | 0.0685 | 0.0565 | 0 |
1724428500 | 0.063 | -0.0055 | -8.03 | 0.065 | 0.0655 | 0.0625 | 0 |
1724342100 | 0.0685 | 0.0015 | 2.24 | 0.0735 | 0.0735 | 0.066 | 0 |
1724255700 | 0.067 | -0.0005 | -0.74 | 0.074 | 0.074 | 0.0655 | 0 |
1724169300 | 0.0675 | 0.0045 | 7.14 | 0.0704999 | 0.0709999 | 0.0645 | 0 |
1724082900 | 0.063 | -0.005 | -7.35 | 0.073 | 0.074 | 0.0625 | 0 |
1723823700 | 0.068 | -0.0055 | -7.48 | 0.0725 | 0.0725 | 0.0665 | 0 |
1723650900 | 0.0735 | 0 | 0.00 | 0.078 | 0.0785 | 0.0695 | 0 |
1723564500 | 0.0735 | 0.0030001 | 4.26 | 0.0735 | 0.076 | 0.0695 | 0 |
1723478100 | 0.0704999 | -0.006 | -7.84 | 0.08 | 0.0805 | 0.0695 | 0 |
1723218900 | 0.0765 | -0.002 | -2.55 | 0.083 | 0.083 | 0.0745 | 0 |
1723132500 | 0.0785 | -0.001 | -1.26 | 0.0845 | 0.0864999 | 0.0785 | 0 |
1723046100 | 0.0795 | -0.013 | -14.05 | 0.0905 | 0.0915 | 0.079 | 0 |
1722959700 | 0.0925 | -0.002 | -2.12 | 0.093 | 0.0955 | 0.0885 | 0 |
1722873300 | 0.0945 | 0.015 | 18.87 | 0.0945 | 0.107 | 0.0885 | 0 |
1722614100 | 0.0795 | 0.011 | 16.06 | 0.0765 | 0.0805 | 0.0725 | 0 |
1722527700 | 0.0685 | 0.008 | 13.22 | 0.0665 | 0.069 | 0.0585 | 0 |
1722441300 | 0.0605 | -0.0035 | -5.47 | 0.067 | 0.0675 | 0.0565 | 0 |
1722354900 | 0.064 | -0.001 | -1.54 | 0.062 | 0.065 | 0.06 | 0 |
1722268500 | 0.065 | -0.002 | -2.99 | 0.0709999 | 0.0709999 | 0.0605 | 0 |
1722009300 | 0.067 | -0.0165 | -19.76 | 0.069 | 0.0725 | 0.0645 | 0 |
1721922900 | 0.0835 | 0.0025 | 3.09 | 0.09 | 0.091 | 0.083 | 0 |
1721836500 | 0.081 | 0.0005 | 0.62 | 0.0869999 | 0.088 | 0.0775 | 0 |
1721750100 | 0.0805 | 0.003 | 3.87 | 0.073 | 0.0805 | 0.0725 | 0 |
1721663700 | 0.0775 | -0.001 | -1.27 | 0.0765 | 0.0805 | 0.0765 | 0 |
1721404500 | 0.0785 | 0.0085 | 12.14 | 0.074 | 0.0785 | 0.073 | 0 |
1721318100 | 0.07 | -0.003 | -4.11 | 0.077 | 0.077 | 0.068 | 0 |
1721231700 | 0.073 | -0.0055 | -7.01 | 0.075 | 0.077 | 0.0709999 | 0 |
1721145300 | 0.0785 | 0.0080001 | 11.35 | 0.0765 | 0.081 | 0.0709999 | 0 |
1721058900 | 0.0704999 | 0.0019999 | 2.92 | 0.073 | 0.073 | 0.068 | 0 |
1720799700 | 0.0685 | -0.0025 | -3.52 | 0.0745 | 0.0745 | 0.065 | 0 |
1720713300 | 0.0709999 | -0.002 | -2.74 | 0.0775 | 0.0775 | 0.07 | 0 |
1720626900 | 0.073 | -0.0045 | -5.81 | 0.0815 | 0.0815 | 0.073 | 0 |
1720540500 | 0.0775 | 0.0065001 | 9.16 | 0.077 | 0.0775 | 0.072 | 0 |
1720454100 | 0.0709999 | 0.0029999 | 4.41 | 0.0725 | 0.0735 | 0.067 | 0 |
1720194900 | 0.068 | 0.0045 | 7.09 | 0.069 | 0.069 | 0.063 | 0 |
1720108500 | 0.0635 | -0.0045 | -6.62 | 0.0745 | 0.0745 | 0.0635 | 0 |
1720022100 | 0.068 | 0.003 | 4.62 | 0.0685 | 0.069 | 0.0645 | 0 |
1719935700 | 0.065 | 0 | 0.00 | 0.0714999 | 0.072 | 0.062 | 0 |
1719849300 | 0.065 | -0.0085 | -11.56 | 0.0665 | 0.0685 | 0.0645 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관