NLBNPIT24VW3 20250620 450 (P24VW3)
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 | 0.385 | -0.03 | -7.23 | 0.43 | 0.43 | 0.379 | 0 |
1729785300 | 0.415 | 0.018 | 4.53 | 0.424 | 0.429 | 0.412 | 0 |
1729698900 | 0.397 | -0.007 | -1.73 | 0.416 | 0.418 | 0.389 | 0 |
1729612500 | 0.404 | -0.061 | -13.12 | 0.455 | 0.465 | 0.393 | 0 |
1729526100 | 0.465 | 0.02 | 4.49 | 0.459 | 0.469 | 0.445 | 0 |
1729266900 | 0.445 | -0.006 | -1.33 | 0.463 | 0.469 | 0.439 | 0 |
1729180500 | 0.451 | -0.01 | -2.17 | 0.473 | 0.473 | 0.442 | 0 |
1729094100 | 0.461 | 0.015 | 3.36 | 0.449 | 0.488 | 0.449 | 0 |
1729007700 | 0.446 | 0.014 | 3.24 | 0.451 | 0.451 | 0.423 | 0 |
1728921300 | 0.432 | -0.023 | -5.05 | 0.467 | 0.468 | 0.412 | 0 |
1728662100 | 0.455 | 0.001 | 0.22 | 0.463 | 0.474 | 0.447 | 0 |
1728575700 | 0.454 | 0.019 | 4.37 | 0.462 | 0.469 | 0.453 | 0 |
1728489300 | 0.435 | -0.028 | -6.05 | 0.476 | 0.476 | 0.435 | 0 |
1728402900 | 0.463 | 0.011 | 2.43 | 0.497 | 0.519 | 0.458 | 0 |
1728316500 | 0.452 | 0.001 | 0.22 | 0.465 | 0.472 | 0.447 | 0 |
1728057300 | 0.451 | 0.001 | 0.22 | 0.467 | 0.467 | 0.438 | 0 |
1727970900 | 0.45 | 0.009 | 2.04 | 0.465 | 0.47 | 0.437 | 0 |
1727884500 | 0.441 | 0 | 0.00 | 0.449 | 0.452 | 0.439 | 0 |
1727798100 | 0.441 | 0.047 | 11.93 | 0.399 | 0.441 | 0.395 | 0 |
1727711700 | 0.394 | 0.016 | 4.23 | 0.4089999 | 0.414 | 0.384 | 0 |
1727452500 | 0.378 | -0.002 | -0.53 | 0.391 | 0.401 | 0.373 | 0 |
1727366100 | 0.38 | 0.006 | 1.60 | 0.372 | 0.384 | 0.367 | 0 |
1727279700 | 0.374 | -0.009 | -2.35 | 0.397 | 0.401 | 0.374 | 0 |
1727193300 | 0.383 | 0.023 | 6.39 | 0.379 | 0.398 | 0.372 | 0 |
1727106900 | 0.36 | -0.006 | -1.64 | 0.369 | 0.392 | 0.36 | 0 |
1726847700 | 0.366 | 0.0180001 | 5.17 | 0.364 | 0.374 | 0.353 | 0 |
1726761300 | 0.3479999 | -0.037 | -9.61 | 0.379 | 0.382 | 0.3469999 | 0 |
1726674900 | 0.385 | 0.015 | 4.05 | 0.368 | 0.39 | 0.364 | 0 |
1726588500 | 0.37 | -0.019 | -4.88 | 0.389 | 0.39 | 0.354 | 0 |
1726502100 | 0.389 | -0.012 | -2.99 | 0.4079999 | 0.413 | 0.383 | 0 |
1726242900 | 0.401 | -0.038 | -8.66 | 0.426 | 0.431 | 0.401 | 0 |
1726156500 | 0.439 | -0.055 | -11.13 | 0.441 | 0.451 | 0.431 | 0 |
1726070100 | 0.494 | 0.015 | 3.13 | 0.496 | 0.502 | 0.466 | 0 |
1725983700 | 0.479 | -0.055 | -10.30 | 0.538 | 0.538 | 0.469 | 0 |
1725897300 | 0.534 | -0.002 | -0.37 | 0.546 | 0.546 | 0.506 | 0 |
1725638100 | 0.536 | 0.032 | 6.35 | 0.518 | 0.545 | 0.492 | 0 |
1725551700 | 0.504 | 0.013 | 2.65 | 0.511 | 0.526 | 0.476 | 0 |
1725465300 | 0.491 | 0.016 | 3.37 | 0.531 | 0.534 | 0.484 | 0 |
1725378900 | 0.475 | 0.018 | 3.94 | 0.468 | 0.476 | 0.441 | 0 |
1725292500 | 0.457 | -0.004 | -0.87 | 0.462 | 0.472 | 0.457 | 0 |
1725033300 | 0.461 | 0.02 | 4.54 | 0.475 | 0.478 | 0.45 | 0 |
1724946900 | 0.441 | -0.054 | -10.91 | 0.497 | 0.5 | 0.429 | 0 |
1724860500 | 0.495 | 0.021 | 4.43 | 0.481 | 0.496 | 0.469 | 0 |
1724774100 | 0.474 | 0.012 | 2.60 | 0.483 | 0.49 | 0.465 | 0 |
1724687700 | 0.462 | 0.003 | 0.65 | 0.466 | 0.474 | 0.455 | 0 |
1724428500 | 0.459 | 0.014 | 3.15 | 0.465 | 0.475 | 0.443 | 0 |
1724342100 | 0.445 | 0.018 | 4.22 | 0.442 | 0.445 | 0.413 | 0 |
1724255700 | 0.427 | -0.001 | -0.23 | 0.432 | 0.442 | 0.414 | 0 |
1724169300 | 0.428 | -0.018 | -4.04 | 0.439 | 0.444 | 0.422 | 0 |
1724082900 | 0.446 | -0.007 | -1.55 | 0.461 | 0.468 | 0.444 | 0 |
1723823700 | 0.453 | -0.016 | -3.41 | 0.446 | 0.463 | 0.44 | 0 |
1723650900 | 0.469 | -0.023 | -4.67 | 0.493 | 0.5 | 0.469 | 0 |
1723564500 | 0.492 | -0.047 | -8.72 | 0.543 | 0.546 | 0.492 | 0 |
1723478100 | 0.539 | -0.009 | -1.64 | 0.54 | 0.55 | 0.525 | 0 |
1723218900 | 0.548 | -0.015 | -2.66 | 0.574 | 0.585 | 0.546 | 0 |
1723132500 | 0.5629999 | 0.0279999 | 5.23 | 0.616 | 0.617 | 0.555 | 0 |
1723046100 | 0.535 | -0.032 | -5.64 | 0.5689999 | 0.581 | 0.521 | 0 |
1722959700 | 0.5669999 | -0.038 | -6.28 | 0.59 | 0.633 | 0.554 | 0 |
1722873300 | 0.605 | 0.046 | 8.23 | 0.732 | 0.754 | 0.603 | 0 |
1722614100 | 0.559 | 0.085 | 17.93 | 0.528 | 0.559 | 0.51 | 0 |
1722527700 | 0.474 | -0.001 | -0.21 | 0.474 | 0.49 | 0.434 | 0 |
1722441300 | 0.475 | 0.003 | 0.64 | 0.521 | 0.546 | 0.469 | 0 |
1722354900 | 0.472 | 0.012 | 2.61 | 0.466 | 0.474 | 0.448 | 0 |
1722268500 | 0.46 | -0.005 | -1.08 | 0.452 | 0.465 | 0.448 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관