NLBNPIT24MW2 20250620 18 (P24MW2)
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 | 0.015 | 0 | 0.00 | 0.014 | 0.0155 | 0.0135 | 0 |
1729785300 | 0.015 | 0.0015 | 11.11 | 0.0175 | 0.0175 | 0.014 | 0 |
1729698900 | 0.0135 | 0.0015 | 12.50 | 0.0145 | 0.015 | 0.012 | 0 |
1729612500 | 0.012 | 0.0005 | 4.35 | 0.012 | 0.0125 | 0.011 | 0 |
1729526100 | 0.0115 | -0.001 | -8.00 | 0.016 | 0.017 | 0.0115 | 0 |
1729266900 | 0.0125 | 0.0005 | 4.17 | 0.012 | 0.0135 | 0.012 | 0 |
1729180500 | 0.012 | -0.0005 | -4.00 | 0.013 | 0.013 | 0.012 | 0 |
1729094100 | 0.0125 | 0 | 0.00 | 0.012 | 0.013 | 0.0115 | 0 |
1729007700 | 0.0125 | -0.0015 | -10.71 | 0.014 | 0.014 | 0.012 | 0 |
1728921300 | 0.014 | -0.0005 | -3.45 | 0.0195 | 0.0195 | 0.013 | 0 |
1728662100 | 0.0145 | -0.001 | -6.45 | 0.015 | 0.015 | 0.0125 | 12000 |
1728575700 | 0.0155 | -0.0005 | -3.13 | 0.0155 | 0.0165 | 0.015 | 0 |
1728489300 | 0.016 | 0.001 | 6.67 | 0.0155 | 0.0165 | 0.0145 | 0 |
1728402900 | 0.015 | -0.001 | -6.25 | 0.0155 | 0.0165 | 0.015 | 0 |
1728316500 | 0.016 | 0.0005 | 3.23 | 0.0155 | 0.016 | 0.014 | 0 |
1728057300 | 0.0155 | 0.0015 | 10.71 | 0.014 | 0.0165 | 0.014 | 0 |
1727970900 | 0.014 | -0.0035 | -20.00 | 0.016 | 0.016 | 0.014 | 100000 |
1727884500 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0185 | 0.0175 | 0 |
1727798100 | 0.0175 | -0.001 | -5.41 | 0.0175 | 0.019 | 0.017 | 590000 |
1727711700 | 0.0185 | -0.013 | -41.27 | 0.021 | 0.021 | 0.0105 | 3344000 |
1727452500 | 0.0315 | 0.008 | 34.04 | 0.0235 | 0.032 | 0.0235 | 300000 |
1727366100 | 0.0235 | 0.0020001 | 9.30 | 0.0225 | 0.0245 | 0.0225 | 0 |
1727279700 | 0.0214999 | -0.003 | -12.24 | 0.0225 | 0.023 | 0.021 | 0 |
1727193300 | 0.0245 | 0.002 | 8.89 | 0.0245 | 0.0254999 | 0.023 | 0 |
1727106900 | 0.0225 | 0.0045 | 25.00 | 0.017 | 0.0225 | 0.017 | 0 |
1726847700 | 0.018 | -0.0065 | -26.53 | 0.028 | 0.029 | 0.0175 | 1368000 |
1726761300 | 0.0245 | 0.002 | 8.89 | 0.024 | 0.028 | 0.024 | 0 |
1726674900 | 0.0225 | -0.0005 | -2.17 | 0.022 | 0.0235 | 0.022 | 0 |
1726588500 | 0.023 | 0.001 | 4.55 | 0.022 | 0.0235 | 0.0214999 | 0 |
1726502100 | 0.022 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0205 | 0 |
1726242900 | 0.022 | 0.001 | 4.76 | 0.021 | 0.0225 | 0.021 | 0 |
1726156500 | 0.021 | -0.003 | -12.50 | 0.0254999 | 0.0254999 | 0.0205 | 0 |
1726070100 | 0.024 | -0.0005 | -2.04 | 0.025 | 0.027 | 0.023 | 0 |
1725983700 | 0.0245 | -0.0045 | -15.52 | 0.0275 | 0.029 | 0.0214999 | 105000 |
1725897300 | 0.029 | -0.0005 | -1.69 | 0.036 | 0.036 | 0.0285 | 0 |
1725638100 | 0.0295 | -0.0035 | -10.61 | 0.037 | 0.037 | 0.0295 | 5000 |
1725551700 | 0.033 | -0.003 | -8.33 | 0.035 | 0.0385 | 0.033 | 0 |
1725465300 | 0.036 | 0.0005001 | 1.41 | 0.033 | 0.0365 | 0.032 | 0 |
1725378900 | 0.0354999 | -0.006 | -14.46 | 0.0415 | 0.0429999 | 0.034 | 0 |
1725292500 | 0.0415 | -0.0045 | -9.78 | 0.044 | 0.044 | 0.039 | 0 |
1725033300 | 0.046 | 0 | 0.00 | 0.0515 | 0.0515 | 0.0445 | 0 |
1724946900 | 0.046 | 0.0025001 | 5.75 | 0.0429999 | 0.0465 | 0.0425 | 0 |
1724860500 | 0.0434999 | -0.003 | -6.45 | 0.0455 | 0.0455 | 0.0429999 | 0 |
1724774100 | 0.0465 | 0.0035001 | 8.14 | 0.044 | 0.0495 | 0.044 | 0 |
1724687700 | 0.0429999 | -0.0005 | -1.15 | 0.049 | 0.0495 | 0.0425 | 0 |
1724428500 | 0.0434999 | 0.0024999 | 6.10 | 0.046 | 0.0465 | 0.042 | 0 |
1724342100 | 0.041 | -0.0025 | -5.75 | 0.0429999 | 0.044 | 0.0405 | 0 |
1724255700 | 0.0434999 | 0.0029999 | 7.41 | 0.042 | 0.044 | 0.041 | 0 |
1724169300 | 0.0405 | -0.005 | -10.99 | 0.047 | 0.0495 | 0.0405 | 0 |
1724082900 | 0.0455 | 0.0065 | 16.67 | 0.0455 | 0.0465 | 0.0395 | 0 |
1723823700 | 0.039 | 0.0035001 | 9.86 | 0.037 | 0.0445 | 0.0365 | 0 |
1723650900 | 0.0354999 | 0.0029999 | 9.23 | 0.0395 | 0.0395 | 0.0345 | 0 |
1723564500 | 0.0325 | 0.0005 | 1.56 | 0.037 | 0.0375 | 0.029 | 0 |
1723478100 | 0.032 | -0.0035 | -9.86 | 0.0415 | 0.0415 | 0.032 | 0 |
1723218900 | 0.0354999 | -0.0025 | -6.58 | 0.0395 | 0.0405 | 0.0345 | 0 |
1723132500 | 0.038 | -0.0005 | -1.30 | 0.0429999 | 0.0429999 | 0.035 | 10000 |
1723046100 | 0.0385 | 0.001 | 2.67 | 0.0375 | 0.0415 | 0.0365 | 0 |
1722959700 | 0.0375 | -0.003 | -7.41 | 0.0495 | 0.0525 | 0.0345 | 160000 |
1722873300 | 0.0405 | -0.0005 | -1.22 | 0.0354999 | 0.0445 | 0.0315 | 0 |
1722614100 | 0.041 | -0.008 | -16.33 | 0.0505 | 0.0509999 | 0.038 | 120000 |
1722527700 | 0.049 | -0.0055 | -10.09 | 0.0525 | 0.0555 | 0.0475 | 6000 |
1722441300 | 0.0545 | -0.005 | -8.40 | 0.0575 | 0.0635 | 0.0525 | 0 |
1722354900 | 0.0595 | -0.0035 | -5.56 | 0.073 | 0.0735 | 0.0575 | 0 |
1722268500 | 0.063 | -0.018 | -22.22 | 0.091 | 0.0925 | 0.059 | 163500 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관