NLBNPIT24QH4 20250321 25 (P24QH4)
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 |
---|---|---|---|---|---|---|---|
1726242900 | 0.079 | 0.0065 | 8.97 | 0.0805 | 0.0805 | 0.0709999 | 0 |
1726156500 | 0.0725 | 0.0020001 | 2.84 | 0.0855 | 0.0855 | 0.0685 | 1000 |
1726070100 | 0.0704999 | -0.002 | -2.76 | 0.0815 | 0.0835 | 0.068 | 0 |
1725983700 | 0.0725 | 0.0010001 | 1.40 | 0.079 | 0.0795 | 0.0695 | 0 |
1725897300 | 0.0714999 | 0.0029999 | 4.38 | 0.078 | 0.078 | 0.069 | 0 |
1725638100 | 0.0685 | -0.0135 | -16.46 | 0.088 | 0.088 | 0.0685 | 0 |
1725551700 | 0.082 | 0.0005 | 0.61 | 0.088 | 0.0905 | 0.078 | 0 |
1725465300 | 0.0815 | -0.008 | -8.94 | 0.09 | 0.09 | 0.0775 | 0 |
1725378900 | 0.0895 | -0.012 | -11.82 | 0.1085 | 0.109 | 0.0875 | 0 |
1725292500 | 0.1015 | -0.0115 | -10.18 | 0.1205 | 0.1205 | 0.0945 | 1000 |
1725033300 | 0.113 | 0.014 | 14.14 | 0.105 | 0.114 | 0.1019999 | 2000 |
1724946900 | 0.099 | 0.002 | 2.06 | 0.1024999 | 0.105 | 0.0955 | 1000 |
1724860500 | 0.097 | 0.0015 | 1.57 | 0.096 | 0.101 | 0.0945 | 0 |
1724774100 | 0.0955 | 0.0025 | 2.69 | 0.0995 | 0.1 | 0.0915 | 0 |
1724687700 | 0.093 | 0.0045 | 5.08 | 0.095 | 0.095 | 0.088 | 5000 |
1724428500 | 0.0885 | 0.008 | 9.94 | 0.0859999 | 0.0895 | 0.082 | 0 |
1724342100 | 0.0805 | -0.002 | -2.42 | 0.0895 | 0.0895 | 0.0805 | 0 |
1724255700 | 0.0825 | 0 | 0.00 | 0.0885 | 0.0885 | 0.081 | 0 |
1724169300 | 0.0825 | -0.0035 | -4.07 | 0.0935 | 0.095 | 0.0825 | 0 |
1724082900 | 0.0859999 | 0.0099999 | 13.16 | 0.0825 | 0.088 | 0.076 | 10000 |
1723823700 | 0.076 | 0.003 | 4.11 | 0.0945 | 0.095 | 0.075 | 0 |
1723650900 | 0.073 | 0.005 | 7.35 | 0.077 | 0.078 | 0.0665 | 0 |
1723564500 | 0.068 | 0.0015 | 2.26 | 0.0735 | 0.074 | 0.064 | 0 |
1723478100 | 0.0665 | 0.0065 | 10.83 | 0.0695 | 0.07 | 0.0625 | 0 |
1723218900 | 0.06 | 0.0005 | 0.84 | 0.0665 | 0.0675 | 0.0575 | 0 |
1723132500 | 0.0595 | -0.0055 | -8.46 | 0.068 | 0.0695 | 0.058 | 0 |
1723046100 | 0.065 | 0.007 | 12.07 | 0.068 | 0.0704999 | 0.059 | 10000 |
1722959700 | 0.058 | -0.013 | -18.31 | 0.0785 | 0.0785 | 0.056 | 0 |
1722873300 | 0.0709999 | -0.013 | -15.48 | 0.066 | 0.075 | 0.057 | 0 |
1722614100 | 0.084 | -0.039 | -31.71 | 0.128 | 0.128 | 0.083 | 0 |
1722527700 | 0.123 | -0.023 | -15.75 | 0.139 | 0.1429999 | 0.122 | 0 |
1722441300 | 0.146 | -0.0035 | -2.34 | 0.168 | 0.171 | 0.1419999 | 0 |
1722354900 | 0.1495 | 0.0065001 | 4.55 | 0.154 | 0.154 | 0.1429999 | 0 |
1722268500 | 0.1429999 | -0.013 | -8.33 | 0.168 | 0.1695 | 0.1414999 | 0 |
1722009300 | 0.156 | -0.002 | -1.27 | 0.165 | 0.1655 | 0.1485 | 0 |
1721922900 | 0.158 | 0.0025 | 1.61 | 0.154 | 0.16 | 0.136 | 0 |
1721836500 | 0.1555 | 0.002 | 1.30 | 0.1575 | 0.1605 | 0.146 | 0 |
1721750100 | 0.1535 | -0.0095 | -5.83 | 0.1724999 | 0.1729999 | 0.152 | 0 |
1721663700 | 0.163 | 0.0105 | 6.89 | 0.164 | 0.1695 | 0.158 | 0 |
1721404500 | 0.1525 | -0.014 | -8.41 | 0.176 | 0.176 | 0.1505 | 0 |
1721318100 | 0.1665 | -0.002 | -1.19 | 0.176 | 0.178 | 0.161 | 0 |
1721231700 | 0.1685 | -0.002 | -1.17 | 0.1729999 | 0.1729999 | 0.1495 | 0 |
1721145300 | 0.1705 | -0.002 | -1.16 | 0.1705 | 0.175 | 0.1615 | 0 |
1721058900 | 0.1724999 | -0.0035 | -1.99 | 0.179 | 0.1795 | 0.166 | 0 |
1720799700 | 0.176 | 0.009 | 5.39 | 0.1745 | 0.178 | 0.166 | 0 |
1720713300 | 0.167 | 0.006 | 3.73 | 0.1685 | 0.1695 | 0.152 | 0 |
1720626900 | 0.161 | 0.0305 | 23.37 | 0.1409999 | 0.161 | 0.1315 | 0 |
1720540500 | 0.1305 | -0.016 | -10.92 | 0.1535 | 0.1535 | 0.1295 | 0 |
1720454100 | 0.1465 | 0.0105 | 7.72 | 0.1405 | 0.1485 | 0.1335 | 0 |
1720194900 | 0.136 | 0.0015 | 1.12 | 0.1455 | 0.148 | 0.1325 | 0 |
1720108500 | 0.1345 | 0.007 | 5.49 | 0.137 | 0.1419999 | 0.131 | 0 |
1720022100 | 0.1275 | 0.005 | 4.08 | 0.139 | 0.139 | 0.1265 | 0 |
1719935700 | 0.1225 | -0.007 | -5.41 | 0.1365 | 0.137 | 0.1145 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관