Hot Features
프리미엄
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.097 | -23.5494051954 | 0.4119 | 0.46 | 0.2968 | 170109 | 0.36490382 | CS |
| 4 | -0.8051 | -71.8839285714 | 1.12 | 1.25 | 0.2968 | 307394 | 0.54143306 | CS |
| 12 | -0.9851 | -75.7769230769 | 1.3 | 2.53 | 0.2968 | 1054543 | 1.37291091 | CS |
| 26 | -8.1851 | -96.2952941176 | 8.5 | 8.5 | 0.2968 | 746629 | 1.67108827 | CS |
| 52 | -8.1851 | -96.2952941176 | 8.5 | 8.5 | 0.2968 | 746629 | 1.67108827 | CS |
| 156 | -8.1851 | -96.2952941176 | 8.5 | 8.5 | 0.2968 | 746629 | 1.67108827 | CS |
| 260 | 0 | 0 | 0 | 0.409 | 0 | 0 | 0 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726266600 | 0.3001 | -0.0399 | -11.74 | 0.3066999 | 0.3375 | 0.3 | 428210 |
| 1726180200 | 0.34 | 0.01 | 3.03 | 0.324 | 0.4089999 | 0.324 | 1511840 |
| 1726093800 | 0.33 | -0.0009 | -0.27 | 0.31 | 0.3307 | 0.2998 | 89930 |
| 1726007400 | 0.3309 | 0.030199 | 10.04 | 0.312588 | 0.332 | 0.2968 | 92722 |
| 1725921000 | 0.300701 | -0.008299 | -2.69 | 0.31 | 0.33 | 0.3 | 21926 |
| 1725661800 | 0.309 | -0.0449 | -12.69 | 0.354 | 0.3699 | 0.3 | 180684 |
| 1725575400 | 0.3539 | -0.0394 | -10.02 | 0.3885 | 0.3926 | 0.3402 | 133420 |
| 1725489000 | 0.3933 | 0.0103 | 2.69 | 0.384 | 0.4 | 0.37 | 44505 |
| 1725402600 | 0.383 | -0.0102 | -2.59 | 0.4 | 0.4 | 0.383 | 28551 |
| 1725057000 | 0.3932 | -0.0194 | -4.70 | 0.401 | 0.415 | 0.3901 | 62125 |
| 1724970600 | 0.4126 | 0.0125 | 3.12 | 0.391 | 0.4256 | 0.388 | 63090 |
| 1724884200 | 0.4001 | -0.0249 | -5.86 | 0.4123 | 0.4193 | 0.3773 | 181109 |
| 1724797800 | 0.425 | 0.0081 | 1.94 | 0.4099999 | 0.4349 | 0.4011 | 197075 |
| 1724711400 | 0.4169 | 0.0169 | 4.22 | 0.4023 | 0.4217 | 0.401 | 39378 |
| 1724452200 | 0.4 | -0.017 | -4.08 | 0.4208 | 0.46 | 0.4 | 210784 |
| 1724365800 | 0.417 | -0.003 | -0.71 | 0.4181 | 0.45 | 0.417 | 78560 |
| 1724279400 | 0.42 | -0.012 | -2.78 | 0.4053 | 0.4506 | 0.4053 | 89760 |
| 1724193000 | 0.432 | 0.002 | 0.47 | 0.4173 | 0.436 | 0.4173 | 46740 |
| 1724106600 | 0.43 | 0.01 | 2.38 | 0.438 | 0.45 | 0.4235 | 70540 |
| 1723847400 | 0.42 | 0.0164 | 4.06 | 0.4 | 0.44 | 0.3917 | 107076 |
| 1723761000 | 0.4036 | -0.0139 | -3.33 | 0.3892 | 0.4188 | 0.3811 | 83836 |
| 1723674600 | 0.4175 | 0.0175 | 4.37 | 0.3948999 | 0.431 | 0.3795 | 152097 |
| 1723588200 | 0.4 | -0.0213 | -5.06 | 0.405 | 0.4142 | 0.3851 | 181194 |
| 1723501800 | 0.4213 | -0.0187 | -4.25 | 0.427 | 0.4278 | 0.4072 | 274918 |
| 1723242600 | 0.44 | 0.04 | 10.00 | 0.4361 | 0.4522 | 0.4029 | 2395263 |
| 1723156200 | 0.4 | -0.073887 | -15.59 | 0.4396 | 0.4686 | 0.4 | 157614 |
| 1723069800 | 0.473887 | 0.033887 | 7.70 | 0.443 | 0.478 | 0.4403 | 87515 |
| 1722983400 | 0.44 | -0.026 | -5.58 | 0.4602 | 0.487 | 0.4312 | 96283 |
| 1722897000 | 0.466 | 0.0528 | 12.78 | 0.44 | 0.4901 | 0.4344 | 181291 |
| 1722637800 | 0.4132 | -0.067 | -13.95 | 0.4758 | 0.5 | 0.4132 | 119721 |
| 1722551400 | 0.4802 | -0.0586 | -10.88 | 0.518 | 0.5435 | 0.4788 | 145593 |
| 1722465000 | 0.5387999 | 0.0608999 | 12.74 | 0.48 | 0.5387999 | 0.4523 | 330399 |
| 1722378600 | 0.4779 | -0.0221 | -4.42 | 0.495 | 0.495 | 0.44 | 431748 |
| 1722292200 | 0.5 | -0.119 | -19.22 | 0.611 | 0.6623 | 0.5 | 2461165 |
| 1722033000 | 0.619 | 0.036 | 6.17 | 0.56 | 0.619 | 0.56 | 4451109 |
| 1721946600 | 0.583 | -0.032 | -5.20 | 0.58 | 0.6148 | 0.5508999 | 51989 |
| 1721860200 | 0.615 | 0.01 | 1.65 | 0.622 | 0.6252 | 0.5699999 | 43102 |
| 1721773800 | 0.605 | -0.035 | -5.47 | 0.6 | 0.6395999 | 0.5358 | 54114 |
| 1721687400 | 0.64 | -0.03 | -4.48 | 0.68 | 0.68 | 0.6058 | 73512 |
| 1721428200 | 0.67 | 0.0715 | 11.95 | 0.59 | 0.68 | 0.59 | 134059 |
| 1721341800 | 0.5985 | -0.0115 | -1.89 | 0.58 | 0.6139 | 0.58 | 25817 |
| 1721255400 | 0.61 | 0.0163 | 2.75 | 0.61 | 0.6116 | 0.5847 | 53943 |
| 1721169000 | 0.5937 | -0.0153 | -2.51 | 0.581 | 0.6111 | 0.581 | 63763 |
| 1721082600 | 0.609 | 0.029 | 5.00 | 0.614 | 0.62 | 0.59 | 63345 |
| 1720823400 | 0.58 | -0.037 | -6.00 | 0.59 | 0.62 | 0.58 | 87779 |
| 1720737000 | 0.617 | -0.005 | -0.80 | 0.61 | 0.6339 | 0.58 | 156017 |
| 1720650600 | 0.622 | 0.0066001 | 1.07 | 0.65 | 0.66 | 0.61 | 113673 |
| 1720564200 | 0.6153999 | -0.0276 | -4.29 | 0.6237 | 0.6599 | 0.6153999 | 58429 |
| 1720477800 | 0.643 | -0.0069 | -1.06 | 0.6308 | 0.6624 | 0.6101 | 102480 |
| 1720218600 | 0.6499 | 0.0043001 | 0.67 | 0.6602 | 0.728799 | 0.6288 | 115704 |
| 1720040640 | 0.6455999 | 0.0455999 | 7.60 | 0.5971 | 0.68 | 0.5971 | 179066 |
| 1719959400 | 0.6 | -0.108 | -15.25 | 0.5709999 | 0.7108 | 0.5709999 | 153929 |
| 1719873000 | 0.708 | -0.08 | -10.15 | 0.667 | 0.76 | 0.641359 | 218986 |
| 1719613800 | 0.788 | 0 | 0.00 | 0.788 | 0.788 | 0.788 | 0 |
| 1719527400 | 0.788 | -0.0621 | -7.31 | 0.7836 | 0.8 | 0.735 | 125676 |
| 1719441000 | 0.8501 | -0.1499 | -14.99 | 0.921 | 0.97 | 0.78 | 311022 |
| 1719354600 | 1 | -0.14 | -12.28 | 0.92 | 1.11 | 0.88 | 279308 |
| 1719268200 | 1.1399999 | -0.09 | -7.32 | 1.17 | 1.23 | 0.95 | 283927 |
| 1719009000 | 1.23 | 0.08 | 6.96 | 1.12 | 1.25 | 1.0303 | 217356 |
| 1718922600 | 1.15 | 0.09 | 8.49 | 0.91 | 1.17 | 0.91 | 232307 |
| 1718749800 | 1.06 | 0.04 | 3.92 | 1.02 | 1.07 | 0.9769 | 323352 |
| 1718663400 | 1.02 | -0.18 | -15.00 | 1.11 | 1.19 | 0.9855 | 663950 |
| 1718404200 | 1.2 | 0.06 | 5.26 | 1.09 | 1.46 | 1 | 2945860 |
