NLBNPIT24UB9 20250321 220 (P24UB9)
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 | 0.042 | 0.005 | 13.51 | 0.042 | 0.0455 | 0.0405 | 0 |
1729785300 | 0.037 | 0.002 | 5.71 | 0.042 | 0.0455 | 0.036 | 0 |
1729698900 | 0.035 | -0.0015 | -4.11 | 0.0415 | 0.0425 | 0.034 | 0 |
1729612500 | 0.0365 | -0.003 | -7.59 | 0.048 | 0.0485 | 0.0365 | 0 |
1729526100 | 0.0395 | -0.004 | -9.20 | 0.0475 | 0.048 | 0.039 | 0 |
1729266900 | 0.0434999 | -0.0045 | -9.38 | 0.0509999 | 0.0535 | 0.0429999 | 0 |
1729180500 | 0.048 | 0.0005 | 1.05 | 0.0515 | 0.06 | 0.0465 | 0 |
1729094100 | 0.0475 | -0.001 | -2.06 | 0.053 | 0.0545 | 0.045 | 0 |
1729007700 | 0.0485 | -0.0195 | -28.68 | 0.0685 | 0.0685 | 0.046 | 0 |
1728921300 | 0.068 | 0.0005 | 0.74 | 0.0755 | 0.08 | 0.067 | 0 |
1728662100 | 0.0675 | -0.019 | -21.97 | 0.0745 | 0.0775 | 0.065 | 0 |
1728575700 | 0.0864999 | 0.0019999 | 2.37 | 0.091 | 0.0945 | 0.0785 | 0 |
1728489300 | 0.0845 | -0.0045 | -5.06 | 0.0985 | 0.1045 | 0.083 | 0 |
1728402900 | 0.089 | 0.0055 | 6.59 | 0.093 | 0.099 | 0.0859999 | 0 |
1728316500 | 0.0835 | 0.006 | 7.74 | 0.091 | 0.0965 | 0.081 | 0 |
1728057300 | 0.0775 | 0.0095 | 13.97 | 0.073 | 0.082 | 0.0704999 | 0 |
1727970900 | 0.068 | 0.0055 | 8.80 | 0.062 | 0.075 | 0.06 | 0 |
1727884500 | 0.0625 | 0.0045 | 7.76 | 0.0615 | 0.0655 | 0.057 | 0 |
1727798100 | 0.058 | -0.01 | -14.71 | 0.0714999 | 0.075 | 0.0575 | 0 |
1727711700 | 0.068 | -0.001 | -1.45 | 0.0725 | 0.074 | 0.065 | 0 |
1727452500 | 0.069 | -0.0045 | -6.12 | 0.0825 | 0.0845 | 0.069 | 0 |
1727366100 | 0.0735 | 0.0095 | 14.84 | 0.078 | 0.0815 | 0.07 | 0 |
1727279700 | 0.064 | 0.0115 | 21.90 | 0.0595 | 0.064 | 0.0575 | 0 |
1727193300 | 0.0525 | 0.001 | 1.94 | 0.058 | 0.0615 | 0.0495 | 0 |
1727106900 | 0.0515 | 0.002 | 4.04 | 0.06 | 0.061 | 0.0505 | 0 |
1726847700 | 0.0495 | -0.008 | -13.91 | 0.0615 | 0.062 | 0.0485 | 0 |
1726761300 | 0.0575 | 0.013 | 29.21 | 0.053 | 0.0575 | 0.0485 | 0 |
1726674900 | 0.0445 | -0.0075 | -14.42 | 0.046 | 0.0525 | 0.044 | 0 |
1726588500 | 0.052 | 0.0010001 | 1.96 | 0.055 | 0.0595 | 0.0495 | 0 |
1726502100 | 0.0509999 | -0.002 | -3.77 | 0.057 | 0.0585 | 0.05 | 0 |
1726242900 | 0.053 | 0.0020001 | 3.92 | 0.058 | 0.0605 | 0.0515 | 0 |
1726156500 | 0.0509999 | 0.0114999 | 29.11 | 0.0575 | 0.0595 | 0.049 | 0 |
1726070100 | 0.0395 | 0.0065 | 19.70 | 0.0429999 | 0.0495 | 0.038 | 0 |
1725983700 | 0.033 | 0.003 | 10.00 | 0.0365 | 0.0385 | 0.0315 | 0 |
1725897300 | 0.03 | 0.0025 | 9.09 | 0.0335 | 0.035 | 0.029 | 0 |
1725638100 | 0.0275 | -0.0065 | -19.12 | 0.038 | 0.04 | 0.0275 | 0 |
1725551700 | 0.034 | -0.005 | -12.82 | 0.042 | 0.0429999 | 0.034 | 0 |
1725465300 | 0.039 | 0.001 | 2.63 | 0.035 | 0.041 | 0.0345 | 0 |
1725378900 | 0.038 | -0.0175 | -31.53 | 0.0535 | 0.054 | 0.0375 | 0 |
1725292500 | 0.0555 | 0.0095 | 20.65 | 0.0535 | 0.0555 | 0.052 | 0 |
1725033300 | 0.046 | -0.004 | -8.00 | 0.0525 | 0.055 | 0.0455 | 0 |
1724946900 | 0.05 | 0.0005 | 1.01 | 0.046 | 0.06 | 0.046 | 10000 |
1724860500 | 0.0495 | -0.008 | -13.91 | 0.062 | 0.064 | 0.049 | 0 |
1724774100 | 0.0575 | -0.004 | -6.50 | 0.064 | 0.0675 | 0.0575 | 0 |
1724687700 | 0.0615 | -0.007 | -10.22 | 0.0735 | 0.0755 | 0.0585 | 0 |
1724428500 | 0.0685 | -0.005 | -6.80 | 0.0725 | 0.074 | 0.067 | 0 |
1724342100 | 0.0735 | -0.0035 | -4.55 | 0.0835 | 0.0875 | 0.0735 | 0 |
1724255700 | 0.077 | -0.0025 | -3.14 | 0.0825 | 0.0869999 | 0.074 | 10000 |
1724169300 | 0.0795 | 0.012 | 17.78 | 0.0785 | 0.089 | 0.075 | 0 |
1724082900 | 0.0675 | 0.012 | 21.62 | 0.0615 | 0.072 | 0.058 | 0 |
1723823700 | 0.0555 | 0.0175 | 46.05 | 0.059 | 0.06 | 0.0509999 | 0 |
1723650900 | 0.038 | -0.0015 | -3.80 | 0.0455 | 0.05 | 0.0365 | 0 |
1723564500 | 0.0395 | 0.005 | 14.49 | 0.042 | 0.044 | 0.0375 | 0 |
1723478100 | 0.0345 | 0.0005 | 1.47 | 0.039 | 0.0395 | 0.0315 | 0 |
1723218900 | 0.034 | -0.001 | -2.86 | 0.044 | 0.0455 | 0.0325 | 0 |
1723132500 | 0.035 | -0.0045 | -11.39 | 0.0395 | 0.0429999 | 0.034 | 0 |
1723046100 | 0.0395 | 0.003 | 8.22 | 0.042 | 0.045 | 0.039 | 0 |
1722959700 | 0.0365 | -0.01 | -21.51 | 0.062 | 0.063 | 0.0365 | 0 |
1722873300 | 0.0465 | -0.0035 | -7.00 | 0.025 | 0.049 | 0.0245 | 0 |
1722614100 | 0.05 | 0.0025 | 5.26 | 0.042 | 0.0509999 | 0.0385 | 0 |
1722527700 | 0.0475 | -0.014 | -22.76 | 0.0675 | 0.0685 | 0.0465 | 0 |
1722441300 | 0.0615 | 0.014 | 29.47 | 0.081 | 0.0835 | 0.0615 | 0 |
1722354900 | 0.0475 | -0.0055 | -10.38 | 0.0565 | 0.0585 | 0.0475 | 0 |
1722268500 | 0.053 | 0.001 | 1.92 | 0.0645 | 0.0645 | 0.053 | 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