NLBNPIT24PG8 20250321 1.1 (P24PG8)
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 | 1.062 | 0.04 | 3.91 | 1.052 | 1.165 | 0.978 | 0 |
1727366100 | 1.022 | -0.03 | -3.13 | 1.091 | 1.157 | 1.022 | 0 |
1727279700 | 1.055 | -0.01 | -0.66 | 0.955 | 1.055 | 0.918 | 0 |
1727193300 | 1.062 | -0.07 | -5.77 | 1.184 | 1.215 | 1.04 | 0 |
1727106900 | 1.127 | 0.02 | 1.90 | 1.048 | 1.274 | 1.048 | 0 |
1726847700 | 1.106 | -0 | -0.27 | 1.028 | 1.112 | 1.0029999 | 0 |
1726761300 | 1.109 | -0.08 | -6.81 | 1.151 | 1.187 | 1.03 | 0 |
1726674900 | 1.19 | -0.01 | -0.75 | 1.189 | 1.216 | 1.131 | 0 |
1726588500 | 1.199 | 0 | 0.17 | 1.18 | 1.222 | 1.1399999 | 0 |
1726502100 | 1.197 | -0.09 | -6.78 | 1.25 | 1.2529999 | 1.172 | 0 |
1726242900 | 1.284 | -0.14 | -10.02 | 1.3 | 1.329 | 1.26 | 0 |
1726156500 | 1.427 | -0.11 | -7.34 | 1.5049999 | 1.545 | 1.398 | 0 |
1726070100 | 1.54 | 0.04 | 3.01 | 1.453 | 1.575 | 1.406 | 0 |
1725983700 | 1.495 | 0.04 | 2.68 | 1.439 | 1.53 | 1.407 | 0 |
1725897300 | 1.456 | 0.18 | 14.29 | 1.36 | 1.459 | 1.355 | 0 |
1725638100 | 1.274 | -0.08 | -6.19 | 1.275 | 1.3839999 | 1.178 | 0 |
1725551700 | 1.358 | -0.02 | -1.52 | 1.391 | 1.395 | 1.275 | 0 |
1725465300 | 1.379 | -0.16 | -10.16 | 1.48 | 1.499 | 1.335 | 0 |
1725378900 | 1.535 | 0.09 | 5.86 | 1.482 | 1.545 | 1.449 | 0 |
1725292500 | 1.45 | -0.02 | -1.63 | 1.5049999 | 1.51 | 1.436 | 0 |
1725033300 | 1.474 | 0.01 | 0.55 | 1.455 | 1.494 | 1.398 | 0 |
1724946900 | 1.466 | 0.14 | 10.89 | 1.278 | 1.52 | 1.278 | 0 |
1724860500 | 1.322 | 0.13 | 10.72 | 1.2529999 | 1.3799999 | 1.217 | 0 |
1724774100 | 1.194 | -0.02 | -1.40 | 1.206 | 1.237 | 1.169 | 0 |
1724687700 | 1.211 | 0.07 | 6.51 | 1.164 | 1.245 | 1.143 | 0 |
1724428500 | 1.137 | -0.19 | -14.58 | 1.291 | 1.343 | 1.123 | 0 |
1724342100 | 1.331 | 0.07 | 5.80 | 1.272 | 1.358 | 1.241 | 0 |
1724255700 | 1.258 | -0.14 | -9.89 | 1.363 | 1.381 | 1.258 | 0 |
1724169300 | 1.396 | -0.11 | -7.55 | 1.482 | 1.486 | 1.363 | 0 |
1724082900 | 1.51 | -0.23 | -12.97 | 1.565 | 1.625 | 1.484 | 0 |
1723823700 | 1.735 | 0.06 | 3.58 | 1.75 | 1.78 | 1.71 | 0 |
1723650900 | 1.675 | -0.27 | -13.66 | 1.805 | 1.805 | 1.6 | 0 |
1723564500 | 1.94 | -0.04 | -1.77 | 1.97 | 2.055 | 1.9 | 0 |
1723478100 | 1.975 | -0.06 | -2.71 | 2.04 | 2.06 | 1.965 | 0 |
1723218900 | 2.0299999 | -0.12 | -5.36 | 2.065 | 2.09 | 2.02 | 0 |
1723132500 | 2.145 | 0.15 | 7.52 | 2.025 | 2.2599999 | 1.995 | 0 |
1723046100 | 1.995 | -0.1 | -4.55 | 2.16 | 2.16 | 1.985 | 0 |
1722959700 | 2.09 | 0.09 | 4.24 | 2.045 | 2.2 | 2.0299999 | 0 |
1722873300 | 2.005 | -0.12 | -5.42 | 2.215 | 2.24 | 1.975 | 0 |
1722614100 | 2.12 | -0.53 | -19.85 | 2.6 | 2.67 | 2.095 | 0 |
1722527700 | 2.645 | 0.23 | 9.52 | 2.625 | 2.67 | 2.465 | 0 |
1722441300 | 2.415 | -0.1 | -3.78 | 2.415 | 2.465 | 2.295 | 0 |
1722354900 | 2.5099999 | 0.09 | 3.93 | 2.41 | 2.5099999 | 2.335 | 0 |
1722268500 | 2.415 | 0.15 | 6.39 | 2.24 | 2.505 | 2.22 | 0 |
1722009300 | 2.27 | -0.04 | -1.52 | 2.305 | 2.335 | 2.215 | 0 |
1721922900 | 2.305 | 0.03 | 1.10 | 2.35 | 2.425 | 2.285 | 0 |
1721836500 | 2.2799999 | -0.03 | -1.08 | 2.305 | 2.42 | 2.25 | 0 |
1721750100 | 2.305 | 0.16 | 7.21 | 2.115 | 2.34 | 2.115 | 0 |
1721663700 | 2.15 | -0.01 | -0.23 | 2.18 | 2.195 | 2.115 | 0 |
1721404500 | 2.1549999 | 0.11 | 5.64 | 2.145 | 2.215 | 2.14 | 0 |
1721318100 | 2.04 | 0.08 | 4.08 | 1.945 | 2.05 | 1.93 | 0 |
1721231700 | 1.96 | -0.21 | -9.68 | 2.075 | 2.085 | 1.91 | 0 |
1721145300 | 2.17 | 0.14 | 6.90 | 2.1549999 | 2.2 | 2.075 | 0 |
1721058900 | 2.0299999 | -0.02 | -0.98 | 2.105 | 2.145 | 2.005 | 0 |
1720799700 | 2.05 | -0.19 | -8.48 | 2.25 | 2.27 | 2.045 | 0 |
1720713300 | 2.24 | -0.22 | -8.76 | 2.4 | 2.42 | 2.15 | 0 |
1720626900 | 2.455 | -0.1 | -3.91 | 2.505 | 2.525 | 2.445 | 0 |
1720540500 | 2.555 | 0.11 | 4.29 | 2.455 | 2.555 | 2.45 | 0 |
1720454100 | 2.45 | -0.07 | -2.58 | 2.575 | 2.585 | 2.395 | 0 |
1720194900 | 2.515 | -0.07 | -2.52 | 2.515 | 2.57 | 2.445 | 0 |
1720108500 | 2.58 | -0.03 | -1.15 | 2.695 | 2.695 | 2.57 | 0 |
1720022100 | 2.61 | -0.37 | -12.42 | 2.96 | 2.965 | 2.55 | 0 |
1719935700 | 2.98 | -0.08 | -2.61 | 2.995 | 3.14 | 2.95 | 0 |
1719849300 | 3.06 | -0.14 | -4.38 | 2.865 | 3.06 | 2.82 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관