NLBNPIT24MP6 20250321 20 (P24MP6)
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 | 0.0145 | 0.003 | 26.09 | 0.015 | 0.015 | 0.0115 | 0 |
1727366100 | 0.0115 | 0.001 | 9.52 | 0.011 | 0.0125 | 0.011 | 0 |
1727279700 | 0.0105 | -0.001 | -8.70 | 0.011 | 0.011 | 0.0105 | 0 |
1727193300 | 0.0115 | 0.0005 | 4.55 | 0.0115 | 0.0125 | 0.011 | 200000 |
1727106900 | 0.011 | 0.002 | 22.22 | 0.011 | 0.011 | 0.009 | 0 |
1726847700 | 0.009 | -0.003 | -25.00 | 0.014 | 0.015 | 0.009 | 0 |
1726761300 | 0.012 | 0.001 | 9.09 | 0.0115 | 0.0135 | 0.0115 | 0 |
1726674900 | 0.011 | 0 | 0.00 | 0.011 | 0.0115 | 0.0105 | 0 |
1726588500 | 0.011 | 0.0005 | 4.76 | 0.0105 | 0.0115 | 0.0105 | 0 |
1726502100 | 0.0105 | 0 | 0.00 | 0.013 | 0.013 | 0.01 | 0 |
1726242900 | 0.0105 | 0 | 0.00 | 0.0105 | 0.011 | 0.01 | 0 |
1726156500 | 0.0105 | -0.001 | -8.70 | 0.0125 | 0.0125 | 0.0105 | 0 |
1726070100 | 0.0115 | -0.0005 | -4.17 | 0.012 | 0.013 | 0.011 | 0 |
1725983700 | 0.012 | -0.0025 | -17.24 | 0.0135 | 0.0145 | 0.011 | 0 |
1725897300 | 0.0145 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0145 | 0 |
1725638100 | 0.0145 | -0.002 | -12.12 | 0.0205 | 0.021 | 0.0145 | 0 |
1725551700 | 0.0165 | -0.0015 | -8.33 | 0.0175 | 0.019 | 0.0165 | 0 |
1725465300 | 0.018 | -0.0005 | -2.70 | 0.017 | 0.018 | 0.016 | 0 |
1725378900 | 0.0185 | -0.0025 | -11.90 | 0.021 | 0.022 | 0.018 | 0 |
1725292500 | 0.021 | -0.002 | -8.70 | 0.022 | 0.0225 | 0.02 | 0 |
1725033300 | 0.023 | -0.001 | -4.17 | 0.024 | 0.025 | 0.023 | 0 |
1724946900 | 0.024 | 0.0015 | 6.67 | 0.022 | 0.024 | 0.022 | 0 |
1724860500 | 0.0225 | -0.0015 | -6.25 | 0.0235 | 0.0235 | 0.022 | 0 |
1724774100 | 0.024 | 0.002 | 9.09 | 0.027 | 0.0275 | 0.0225 | 0 |
1724687700 | 0.022 | -0.001 | -4.35 | 0.028 | 0.0285 | 0.022 | 0 |
1724428500 | 0.023 | 0.001 | 4.55 | 0.0275 | 0.0275 | 0.0225 | 0 |
1724342100 | 0.022 | -0.001 | -4.35 | 0.023 | 0.0235 | 0.022 | 0 |
1724255700 | 0.023 | 0.0015001 | 6.98 | 0.022 | 0.0235 | 0.022 | 0 |
1724169300 | 0.0214999 | -0.0015 | -6.52 | 0.024 | 0.025 | 0.0214999 | 0 |
1724082900 | 0.023 | 0.0035 | 17.95 | 0.0254999 | 0.0254999 | 0.0195 | 0 |
1723823700 | 0.0195 | 0.001 | 5.41 | 0.0175 | 0.022 | 0.0175 | 0 |
1723650900 | 0.0185 | 0.0025 | 15.63 | 0.017 | 0.0195 | 0.017 | 7000 |
1723564500 | 0.016 | -0.0005 | -3.03 | 0.0214999 | 0.0225 | 0.015 | 7000 |
1723478100 | 0.0165 | -0.002 | -10.81 | 0.023 | 0.0235 | 0.0165 | 0 |
1723218900 | 0.0185 | -0.001 | -5.13 | 0.02 | 0.021 | 0.018 | 0 |
1723132500 | 0.0195 | -0.0005 | -2.50 | 0.025 | 0.025 | 0.018 | 0 |
1723046100 | 0.02 | 0.0005 | 2.56 | 0.0195 | 0.022 | 0.019 | 0 |
1722959700 | 0.0195 | -0.0035 | -15.22 | 0.03 | 0.0315 | 0.0175 | 0 |
1722873300 | 0.023 | -0.0005 | -2.13 | 0.02 | 0.026 | 0.0175 | 0 |
1722614100 | 0.0235 | -0.0055 | -18.97 | 0.032 | 0.032 | 0.0214999 | 0 |
1722527700 | 0.029 | -0.0025 | -7.94 | 0.0305 | 0.0325 | 0.028 | 0 |
1722441300 | 0.0315 | -0.003 | -8.70 | 0.0335 | 0.037 | 0.0305 | 0 |
1722354900 | 0.0345 | -0.001 | -2.82 | 0.044 | 0.044 | 0.0335 | 0 |
1722268500 | 0.0354999 | -0.0105 | -22.83 | 0.055 | 0.056 | 0.033 | 0 |
1722009300 | 0.046 | -0.0115 | -20.00 | 0.0545 | 0.0545 | 0.044 | 0 |
1721922900 | 0.0575 | -0.0545 | -48.66 | 0.053 | 0.0709999 | 0.0515 | 0 |
1721836500 | 0.112 | -0.0015 | -1.32 | 0.126 | 0.126 | 0.1045 | 0 |
1721750100 | 0.1135 | -0.024 | -17.45 | 0.1475 | 0.151 | 0.111 | 0 |
1721663700 | 0.1375 | 0.0105 | 8.27 | 0.1325 | 0.1395 | 0.13 | 0 |
1721404500 | 0.127 | -0.023 | -15.33 | 0.152 | 0.152 | 0.1245 | 0 |
1721318100 | 0.15 | 0.0185 | 14.07 | 0.138 | 0.16 | 0.131 | 50000 |
1721231700 | 0.1315 | 0.007 | 5.62 | 0.1275 | 0.132 | 0.1155 | 0 |
1721145300 | 0.1245 | -0.0055 | -4.23 | 0.1335 | 0.1335 | 0.1155 | 0 |
1721058900 | 0.13 | -0.0025 | -1.89 | 0.135 | 0.136 | 0.126 | 50000 |
1720799700 | 0.1325 | 0.0035 | 2.71 | 0.129 | 0.1345 | 0.1265 | 0 |
1720713300 | 0.129 | 0.0025 | 1.98 | 0.137 | 0.1375 | 0.121 | 0 |
1720626900 | 0.1265 | 0.018 | 16.59 | 0.113 | 0.127 | 0.108 | 0 |
1720540500 | 0.1085 | 0.001 | 0.93 | 0.1085 | 0.1135 | 0.101 | 0 |
1720454100 | 0.1075 | -0.0035 | -3.15 | 0.107 | 0.117 | 0.1015 | 0 |
1720194900 | 0.111 | -0.0105 | -8.64 | 0.131 | 0.131 | 0.1095 | 0 |
1720108500 | 0.1215 | -0.0035 | -2.80 | 0.1215 | 0.125 | 0.113 | 0 |
1720022100 | 0.125 | 0.008 | 6.84 | 0.1165 | 0.128 | 0.115 | 6000 |
1719935700 | 0.117 | -0.022 | -15.83 | 0.1424999 | 0.1445 | 0.1095 | 0 |
1719849300 | 0.139 | 0.0065 | 4.91 | 0.1535 | 0.1575 | 0.139 | 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