Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0534 | -13.8665281745 | 0.3851 | 0.3999 | 0.3317 | 344644 | 0.37973262 | CS |
| 4 | -0.0673 | -16.8671679198 | 0.399 | 0.459 | 0.3317 | 524008 | 0.40370951 | CS |
| 12 | -0.2329 | -41.2504427914 | 0.5646 | 1.09 | 0.3317 | 1073042 | 0.51743447 | CS |
| 26 | -0.9083 | -73.25 | 1.24 | 1.31 | 0.3317 | 655028 | 0.63958889 | CS |
| 52 | -2.1383 | -86.5708502024 | 2.47 | 2.4978 | 0.3317 | 743707 | 1.07042548 | CS |
| 156 | -5.3683 | -94.1807017544 | 5.7 | 6.14 | 0.3317 | 655936 | 2.27255998 | CS |
| 260 | -14.1683 | -97.7124137931 | 14.5 | 40.91 | 0.3317 | 772494 | 7.99290471 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739316600 | 0.3735 | 0.0139001 | 3.87 | 0.364 | 0.3751 | 0.3331 | 649680 |
| 1739230200 | 0.3595999 | -0.0193 | -5.09 | 0.3701999 | 0.3789 | 0.349 | 488498 |
| 1738971000 | 0.3789 | -0.0142 | -3.61 | 0.399 | 0.399 | 0.3610999 | 472804 |
| 1738884600 | 0.3931 | -0.0059 | -1.48 | 0.397 | 0.3999 | 0.384 | 321239 |
| 1738798200 | 0.399 | 0.0155 | 4.04 | 0.3993 | 0.3993 | 0.3701 | 272705 |
| 1738711800 | 0.3835 | 0.0068 | 1.81 | 0.3851 | 0.3898 | 0.370101 | 178223 |
| 1738625400 | 0.3767 | -0.0123 | -3.16 | 0.3914 | 0.3914 | 0.3610999 | 410718 |
| 1738366200 | 0.389 | -0.0105 | -2.63 | 0.4045 | 0.4099999 | 0.3812 | 315204 |
| 1738279800 | 0.3995 | 0.0141 | 3.66 | 0.3997 | 0.4064999 | 0.375 | 207229 |
| 1738193400 | 0.3854 | -0.0496 | -11.40 | 0.4221 | 0.4473 | 0.365 | 1359385 |
| 1738107000 | 0.435 | -0.0131 | -2.92 | 0.4438 | 0.4449 | 0.4202 | 266794 |
| 1738020600 | 0.4481 | 0.033 | 7.95 | 0.4199 | 0.459 | 0.4 | 1349250 |
| 1737761400 | 0.4151 | 0.0084 | 2.07 | 0.3999 | 0.42 | 0.3802 | 1422699 |
| 1737675000 | 0.4067 | 0 | 0.00 | 0.4067 | 0.4067 | 0.4067 | 0 |
| 1737588600 | 0.4067 | 0.013 | 3.30 | 0.3937 | 0.4099 | 0.3851 | 470041 |
| 1737502200 | 0.3937 | -0.0089 | -2.21 | 0.4045 | 0.4045 | 0.37 | 569089 |
| 1737156600 | 0.4026 | 0.0036 | 0.90 | 0.4069999 | 0.408099 | 0.393 | 253305 |
| 1737070200 | 0.399 | -0.0108 | -2.64 | 0.4022 | 0.4093 | 0.3901 | 275430 |
| 1736983800 | 0.4098 | 0.0049 | 1.21 | 0.4199 | 0.4199 | 0.3726999 | 557890 |
| 1736897400 | 0.4049 | -0.01 | -2.41 | 0.399 | 0.4149 | 0.3961 | 271331 |
| 1736811000 | 0.4149 | -0.0103 | -2.42 | 0.423 | 0.4298 | 0.382 | 811531 |
| 1736551800 | 0.4252 | 0.0588 | 16.05 | 0.3713 | 0.434 | 0.3633 | 1292373 |
| 1736379000 | 0.3664 | -0.0315 | -7.92 | 0.4049 | 0.4049 | 0.3567 | 1450504 |
| 1736292600 | 0.3978999 | -0.0145 | -3.52 | 0.4108 | 0.4204 | 0.38 | 2020942 |
| 1736206200 | 0.4124 | -0.0186 | -4.32 | 0.4299 | 0.4308 | 0.4011 | 1928531 |
| 1735947000 | 0.431 | 0.0161 | 3.88 | 0.4141 | 0.4399 | 0.4099999 | 1797559 |
| 1735860600 | 0.4149 | 0.015 | 3.75 | 0.4198 | 0.4444 | 0.4 | 2363303 |
| 1735687800 | 0.3999 | -0.0066 | -1.62 | 0.4104 | 0.417 | 0.3903 | 3288969 |
| 1735601400 | 0.4064999 | -0.1936 | -32.26 | 0.42 | 0.4356 | 0.3701 | 10451131 |
| 1735342200 | 0.6001 | -0.1048 | -14.87 | 0.7199 | 0.7199 | 0.59 | 1255309 |
| 1735255800 | 0.7049 | 0.0049 | 0.70 | 0.7013 | 0.731 | 0.6949999 | 602630 |
| 1735077840 | 0.7 | 0.002 | 0.29 | 0.7006 | 0.72 | 0.6933 | 84537 |
| 1734996600 | 0.698 | -0.0319 | -4.37 | 0.8199999 | 0.8199999 | 0.6899999 | 574334 |
| 1734737400 | 0.7299 | -0.0352 | -4.60 | 0.68 | 0.7388 | 0.655 | 822075 |
| 1734651000 | 0.7651 | 0.1451 | 23.40 | 0.6666 | 1.09 | 0.6521 | 7278502 |
| 1734564600 | 0.62 | -0.1369 | -18.09 | 0.78 | 0.78 | 0.6 | 2899935 |
| 1734478200 | 0.7569 | 0.1069 | 16.45 | 0.64 | 0.7799 | 0.64 | 845960 |
| 1734391800 | 0.65 | -0.04 | -5.80 | 0.6899999 | 0.6999 | 0.64 | 386501 |
| 1734132600 | 0.6899999 | -0.0472 | -6.40 | 0.739 | 0.739 | 0.685 | 367916 |
| 1734046200 | 0.7372 | 0.0722 | 10.86 | 0.7059 | 0.7773 | 0.63 | 1008802 |
| 1733959800 | 0.665 | 0.024 | 3.74 | 0.612 | 0.6882 | 0.6005 | 616193 |
| 1733873400 | 0.641 | 0.0011 | 0.17 | 0.66 | 0.74 | 0.6225 | 1332855 |
| 1733787000 | 0.6399 | 0.1399 | 27.98 | 0.5 | 0.64 | 0.5 | 1013830 |
| 1733527800 | 0.5 | -0.0604 | -10.78 | 0.5401 | 0.5699 | 0.4947 | 688157 |
| 1733441400 | 0.5604 | -0.0096 | -1.68 | 0.5663 | 0.5825 | 0.55 | 213304 |
| 1733355000 | 0.5699999 | -0.037 | -6.10 | 0.61 | 0.6105 | 0.5609 | 237669 |
| 1733268600 | 0.607 | -0.0299 | -4.69 | 0.6322 | 0.6322 | 0.6 | 154486 |
| 1733182200 | 0.6369 | -0.0217 | -3.29 | 0.59 | 0.6574 | 0.59 | 506589 |
| 1732917840 | 0.6586 | 0.0476 | 7.79 | 0.6212 | 0.6586 | 0.62 | 210312 |
| 1732750200 | 0.611 | -0.005 | -0.81 | 0.601 | 0.6199 | 0.6 | 143928 |
| 1732663800 | 0.616 | -0.0228 | -3.57 | 0.6301 | 0.65 | 0.59 | 293388 |
| 1732577400 | 0.6388 | 0.043 | 7.22 | 0.6036 | 0.6484 | 0.59 | 277064 |
| 1732318200 | 0.5958 | -0.0087 | -1.44 | 0.6045 | 0.6045 | 0.58 | 308187 |
| 1732231800 | 0.6045 | -0.0235 | -3.74 | 0.6192 | 0.639 | 0.5911 | 212616 |
| 1732145400 | 0.628 | -0.0172 | -2.67 | 0.6413 | 0.6499 | 0.6085 | 533548 |
| 1732059000 | 0.6452 | 0.0808 | 14.32 | 0.5646 | 0.6453 | 0.5646 | 466340 |
| 1731972600 | 0.5644 | 0.0042 | 0.75 | 0.55 | 0.574 | 0.55 | 725618 |
| 1731713400 | 0.5602 | 0.0001 | 0.02 | 0.561 | 0.575 | 0.5582 | 386650 |
| 1731627000 | 0.5601 | -0.07 | -11.11 | 0.63 | 0.6301 | 0.540201 | 1644278 |
| 1731540600 | 0.6301 | -0.0706 | -10.08 | 0.705 | 0.7098 | 0.63 | 696279 |
| 1731454200 | 0.7007 | -0.0193 | -2.68 | 0.72 | 0.738999 | 0.682 | 146152 |
