NLBNPIT24QJ0 20250321 20 (P24QJ0)
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 | 0.058 | -0.001 | -1.69 | 0.0675 | 0.068 | 0.057 | 0 |
1727366100 | 0.059 | -0.013 | -18.06 | 0.075 | 0.075 | 0.057 | 0 |
1727279700 | 0.072 | 0.0035 | 5.11 | 0.078 | 0.079 | 0.067 | 0 |
1727193300 | 0.0685 | -0.0065 | -8.67 | 0.082 | 0.082 | 0.0675 | 0 |
1727106900 | 0.075 | 0.002 | 2.74 | 0.0795 | 0.08 | 0.073 | 0 |
1726847700 | 0.073 | 0.0045 | 6.57 | 0.0795 | 0.0795 | 0.0665 | 0 |
1726761300 | 0.0685 | -0.0065 | -8.67 | 0.0795 | 0.0805 | 0.067 | 0 |
1726674900 | 0.075 | -0.004 | -5.06 | 0.0875 | 0.0875 | 0.0745 | 0 |
1726588500 | 0.079 | -0.0075 | -8.67 | 0.0905 | 0.0915 | 0.079 | 0 |
1726502100 | 0.0864999 | -0.0015 | -1.70 | 0.0945 | 0.0955 | 0.0864999 | 0 |
1726242900 | 0.088 | -0.0085 | -8.81 | 0.1035 | 0.1045 | 0.0875 | 0 |
1726156500 | 0.0965 | -0.0025 | -2.53 | 0.099 | 0.1005 | 0.091 | 0 |
1726070100 | 0.099 | 0.004 | 4.21 | 0.101 | 0.1015 | 0.092 | 0 |
1725983700 | 0.095 | -0.001 | -1.04 | 0.105 | 0.105 | 0.093 | 0 |
1725897300 | 0.096 | -0.005 | -4.95 | 0.1055 | 0.1065 | 0.094 | 0 |
1725638100 | 0.101 | 0.0115 | 12.85 | 0.098 | 0.101 | 0.0895 | 0 |
1725551700 | 0.0895 | -0.004 | -4.28 | 0.101 | 0.1019999 | 0.0859999 | 0 |
1725465300 | 0.0935 | 0.0055 | 6.25 | 0.1005 | 0.1015 | 0.0885 | 0 |
1725378900 | 0.088 | 0.008 | 10.00 | 0.088 | 0.089 | 0.0775 | 0 |
1725292500 | 0.08 | 0.0055 | 7.38 | 0.0825 | 0.085 | 0.075 | 0 |
1725033300 | 0.0745 | -0.009 | -10.78 | 0.0925 | 0.0925 | 0.074 | 0 |
1724946900 | 0.0835 | 0.0005 | 0.60 | 0.0915 | 0.0915 | 0.0785 | 0 |
1724860500 | 0.083 | -0.0015 | -1.78 | 0.0915 | 0.092 | 0.081 | 0 |
1724774100 | 0.0845 | -0.003 | -3.43 | 0.0955 | 0.0955 | 0.0845 | 0 |
1724687700 | 0.0875 | -0.005 | -5.41 | 0.1005 | 0.1015 | 0.0875 | 0 |
1724428500 | 0.0925 | -0.0065 | -6.57 | 0.108 | 0.108 | 0.092 | 0 |
1724342100 | 0.099 | -0.001 | -1.00 | 0.1075 | 0.1075 | 0.0935 | 0 |
1724255700 | 0.1 | -0.001 | -0.99 | 0.11 | 0.11 | 0.098 | 0 |
1724169300 | 0.101 | -0.0025 | -2.42 | 0.1105 | 0.1105 | 0.0945 | 0 |
1724082900 | 0.1035 | -0.007 | -6.33 | 0.1175 | 0.118 | 0.1019999 | 0 |
1723823700 | 0.1105 | -0.0145 | -11.60 | 0.118 | 0.118 | 0.1055 | 0 |
1723650900 | 0.125 | -0.008 | -6.02 | 0.1385 | 0.1385 | 0.1225 | 0 |
1723564500 | 0.133 | -0.005 | -3.62 | 0.1445 | 0.1445 | 0.1325 | 0 |
1723478100 | 0.138 | -0.0125 | -8.31 | 0.152 | 0.152 | 0.133 | 0 |
1723218900 | 0.1505 | -0.0025 | -1.63 | 0.159 | 0.159 | 0.1429999 | 0 |
1723132500 | 0.153 | 0.0055 | 3.73 | 0.16 | 0.16 | 0.15 | 0 |
1723046100 | 0.1475 | -0.0185 | -11.14 | 0.1665 | 0.1685 | 0.1419999 | 0 |
1722959700 | 0.166 | -0.0045 | -2.64 | 0.1635 | 0.1705 | 0.151 | 0 |
1722873300 | 0.1705 | 0.0465 | 37.50 | 0.138 | 0.1845 | 0.138 | 0 |
1722614100 | 0.124 | 0.0415 | 50.30 | 0.092 | 0.125 | 0.092 | 0 |
1722527700 | 0.0825 | 0.0035 | 4.43 | 0.079 | 0.085 | 0.075 | 0 |
1722441300 | 0.079 | 0.0005 | 0.64 | 0.082 | 0.082 | 0.0755 | 0 |
1722354900 | 0.0785 | -0.004 | -4.85 | 0.089 | 0.09 | 0.077 | 0 |
1722268500 | 0.0825 | 0.004 | 5.10 | 0.0845 | 0.0845 | 0.0755 | 0 |
1722009300 | 0.0785 | 0 | 0.00 | 0.0864999 | 0.0869999 | 0.0775 | 0 |
1721922900 | 0.0785 | -0.0015 | -1.88 | 0.0915 | 0.093 | 0.0775 | 0 |
1721836500 | 0.08 | -0.001 | -1.23 | 0.091 | 0.092 | 0.078 | 0 |
1721750100 | 0.081 | 0.005 | 6.58 | 0.084 | 0.085 | 0.074 | 0 |
1721663700 | 0.076 | -0.006 | -7.32 | 0.0885 | 0.0885 | 0.0735 | 0 |
1721404500 | 0.082 | 0.0055 | 7.19 | 0.0845 | 0.0855 | 0.078 | 0 |
1721318100 | 0.0765 | -0.0005 | -0.65 | 0.0855 | 0.0855 | 0.0735 | 0 |
1721231700 | 0.077 | 0.0005 | 0.65 | 0.0864999 | 0.0869999 | 0.076 | 0 |
1721145300 | 0.0765 | 0.003 | 4.08 | 0.0855 | 0.0855 | 0.0745 | 0 |
1721058900 | 0.0735 | 0 | 0.00 | 0.083 | 0.0835 | 0.073 | 0 |
1720799700 | 0.0735 | -0.0025 | -3.29 | 0.0845 | 0.0845 | 0.0735 | 0 |
1720713300 | 0.076 | -0.0055 | -6.75 | 0.081 | 0.0859999 | 0.076 | 0 |
1720626900 | 0.0815 | -0.016 | -16.41 | 0.103 | 0.103 | 0.0815 | 0 |
1720540500 | 0.0975 | 0.007 | 7.73 | 0.0985 | 0.0995 | 0.0905 | 0 |
1720454100 | 0.0905 | -0.0025 | -2.69 | 0.1024999 | 0.1024999 | 0.09 | 0 |
1720194900 | 0.093 | -0.001 | -1.06 | 0.1005 | 0.101 | 0.09 | 0 |
1720108500 | 0.094 | -0.0045 | -4.57 | 0.106 | 0.106 | 0.092 | 0 |
1720022100 | 0.0985 | -0.0085 | -7.94 | 0.11 | 0.1105 | 0.0965 | 0 |
1719935700 | 0.107 | 0.0015 | 1.42 | 0.114 | 0.114 | 0.106 | 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