NLBNPIT24TW7 20241220 14 (P24TW7)
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 | 0.0845 | 0.022 | 35.20 | 0.072 | 0.0845 | 0.0704999 | 0 |
1727366100 | 0.0625 | -0.009 | -12.59 | 0.0875 | 0.089 | 0.0565 | 0 |
1727279700 | 0.0714999 | -0.002 | -2.72 | 0.0725 | 0.0735 | 0.066 | 0 |
1727193300 | 0.0735 | 0.026 | 54.74 | 0.054 | 0.074 | 0.05 | 0 |
1727106900 | 0.0475 | 0.003 | 6.74 | 0.0509999 | 0.052 | 0.0429999 | 10000 |
1726847700 | 0.0445 | -0.0085 | -16.04 | 0.055 | 0.0555 | 0.0429999 | 10000 |
1726761300 | 0.053 | 0.0075 | 16.48 | 0.053 | 0.057 | 0.0475 | 10000 |
1726674900 | 0.0455 | -0.0005 | -1.09 | 0.0509999 | 0.0515 | 0.0429999 | 0 |
1726588500 | 0.046 | 0.013 | 39.39 | 0.04 | 0.0465 | 0.036 | 10000 |
1726502100 | 0.033 | -0.0015 | -4.35 | 0.037 | 0.037 | 0.0305 | 0 |
1726242900 | 0.0345 | -0.0025 | -6.76 | 0.0405 | 0.0405 | 0.034 | 6000 |
1726156500 | 0.037 | 0.004 | 12.12 | 0.042 | 0.042 | 0.034 | 97000 |
1726070100 | 0.033 | -0.001 | -2.94 | 0.038 | 0.039 | 0.03 | 252000 |
1725983700 | 0.034 | -0.009 | -20.93 | 0.045 | 0.0465 | 0.0335 | 85000 |
1725897300 | 0.0429999 | 0.0034999 | 8.86 | 0.0465 | 0.048 | 0.0425 | 0 |
1725638100 | 0.0395 | -0.0095 | -19.39 | 0.049 | 0.049 | 0.0395 | 322000 |
1725551700 | 0.049 | -0.0075 | -13.27 | 0.0535 | 0.0555 | 0.0455 | 9000 |
1725465300 | 0.0565 | 0.001 | 1.80 | 0.057 | 0.063 | 0.052 | 166000 |
1725378900 | 0.0555 | -0.0055 | -9.02 | 0.0645 | 0.0655 | 0.0515 | 15000 |
1725292500 | 0.061 | 0.006 | 10.91 | 0.0645 | 0.0645 | 0.0525 | 0 |
1725033300 | 0.055 | 0.0015 | 2.80 | 0.0605 | 0.0625 | 0.0515 | 0 |
1724946900 | 0.0535 | 0.022 | 69.84 | 0.037 | 0.054 | 0.034 | 0 |
1724860500 | 0.0315 | -0.01 | -24.10 | 0.0375 | 0.0385 | 0.031 | 0 |
1724774100 | 0.0415 | -0.0025 | -5.68 | 0.0475 | 0.048 | 0.0395 | 0 |
1724687700 | 0.044 | 0.0035 | 8.64 | 0.044 | 0.0485 | 0.04 | 0 |
1724428500 | 0.0405 | 0.0035 | 9.46 | 0.0415 | 0.042 | 0.0354999 | 100000 |
1724342100 | 0.037 | 0.0005 | 1.37 | 0.0395 | 0.04 | 0.032 | 100000 |
1724255700 | 0.0365 | 0.0010001 | 2.82 | 0.0325 | 0.0375 | 0.031 | 80000 |
1724169300 | 0.0354999 | -0.0115 | -24.47 | 0.049 | 0.049 | 0.035 | 0 |
1724082900 | 0.047 | 0 | 0.00 | 0.0505 | 0.0509999 | 0.0445 | 0 |
1723823700 | 0.047 | 0.0040001 | 9.30 | 0.056 | 0.0565 | 0.0465 | 0 |
1723650900 | 0.0429999 | -0.0045 | -9.47 | 0.0535 | 0.0535 | 0.0425 | 0 |
1723564500 | 0.0475 | -0.0015 | -3.06 | 0.055 | 0.0565 | 0.045 | 0 |
1723478100 | 0.049 | 0.003 | 6.52 | 0.049 | 0.05 | 0.045 | 0 |
1723218900 | 0.046 | -0.003 | -6.12 | 0.0509999 | 0.0525 | 0.0429999 | 0 |
1723132500 | 0.049 | -0.0015 | -2.97 | 0.0535 | 0.055 | 0.0445 | 0 |
1723046100 | 0.0505 | 0.003 | 6.32 | 0.054 | 0.054 | 0.046 | 0 |
1722959700 | 0.0475 | 0.002 | 4.40 | 0.046 | 0.056 | 0.044 | 0 |
1722873300 | 0.0455 | -0.01 | -18.02 | 0.039 | 0.05 | 0.039 | 0 |
1722614100 | 0.0555 | -0.019 | -25.50 | 0.073 | 0.0864999 | 0.0545 | 6000 |
1722527700 | 0.0745 | -0.0745 | -50.00 | 0.1275 | 0.1405 | 0.0675 | 3000 |
1722441300 | 0.149 | 0.0065001 | 4.56 | 0.1575 | 0.1615 | 0.1419999 | 0 |
1722354900 | 0.1424999 | 0.0015 | 1.06 | 0.1485 | 0.1485 | 0.1385 | 0 |
1722268500 | 0.1409999 | -0.003 | -2.08 | 0.1535 | 0.1555 | 0.139 | 0 |
1722009300 | 0.144 | 0.0105 | 7.87 | 0.1455 | 0.1495 | 0.1105 | 0 |
1721922900 | 0.1335 | 0.003 | 2.30 | 0.1245 | 0.1335 | 0.114 | 0 |
1721836500 | 0.1305 | 0.001 | 0.77 | 0.1335 | 0.1375 | 0.1255 | 0 |
1721750100 | 0.1295 | -0.011 | -7.83 | 0.1424999 | 0.146 | 0.1295 | 0 |
1721663700 | 0.1405 | 0.0035 | 2.55 | 0.1445 | 0.1475 | 0.1365 | 0 |
1721404500 | 0.137 | -0.0105 | -7.12 | 0.1565 | 0.157 | 0.135 | 0 |
1721318100 | 0.1475 | 0.009 | 6.50 | 0.144 | 0.151 | 0.1385 | 0 |
1721231700 | 0.1385 | -0.0035 | -2.46 | 0.144 | 0.1465 | 0.137 | 0 |
1721145300 | 0.1419999 | 0 | 0.00 | 0.145 | 0.1455 | 0.128 | 0 |
1721058900 | 0.1419999 | 0.0104999 | 7.98 | 0.133 | 0.1435 | 0.126 | 0 |
1720799700 | 0.1315 | 0.0045 | 3.54 | 0.1405 | 0.1435 | 0.129 | 0 |
1720713300 | 0.127 | 0.0035 | 2.83 | 0.1225 | 0.127 | 0.12 | 0 |
1720626900 | 0.1235 | 0.007 | 6.01 | 0.119 | 0.1245 | 0.1165 | 0 |
1720540500 | 0.1165 | -0.001 | -0.85 | 0.125 | 0.125 | 0.1145 | 0 |
1720454100 | 0.1175 | -0.011 | -8.56 | 0.129 | 0.1305 | 0.1175 | 0 |
1720194900 | 0.1285 | -0.0115 | -8.21 | 0.146 | 0.1475 | 0.1285 | 0 |
1720108500 | 0.14 | 0.002 | 1.45 | 0.1435 | 0.147 | 0.1365 | 0 |
1720022100 | 0.138 | 0.004 | 2.99 | 0.146 | 0.146 | 0.1345 | 0 |
1719935700 | 0.134 | 0.0005 | 0.37 | 0.137 | 0.144 | 0.1335 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관