Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -0.553097345133 | 4.52 | 4.5758 | 4.48 | 68744 | 4.51412043 | CS |
| 4 | -0.085 | -1.85589519651 | 4.58 | 4.6 | 4.34 | 65704 | 4.48602209 | CS |
| 12 | -0.025 | -0.553097345133 | 4.52 | 4.75 | 4.31 | 63838 | 4.54534565 | CS |
| 26 | 0.025 | 0.559284116331 | 4.47 | 4.75 | 4.08 | 50945 | 4.46543922 | CS |
| 52 | 0.445 | 10.987654321 | 4.05 | 4.75 | 3.87 | 64960 | 4.30302401 | CS |
| 156 | -1.615 | -26.4320785597 | 6.11 | 6.35 | 3.6 | 61833 | 4.6771837 | CS |
| 260 | -0.775 | -14.7058823529 | 5.27 | 6.66 | 2.99 | 64230 | 4.98718805 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731713400 | 4.495 | -0.01 | -0.22 | 4.5 | 4.525 | 4.49 | 35528 |
| 1731627000 | 4.505 | 0 | 0.11 | 4.5199999 | 4.53 | 4.495 | 94790 |
| 1731540600 | 4.5 | -0.01 | -0.22 | 4.51 | 4.51 | 4.48 | 46277 |
| 1731454200 | 4.51 | -0.04 | -0.88 | 4.55 | 4.5758 | 4.49 | 94978 |
| 1731367800 | 4.55 | 0 | 0.00 | 4.5199999 | 4.55 | 4.5199999 | 72148 |
| 1731108600 | 4.55 | -0.03 | -0.66 | 4.58 | 4.58 | 4.5101 | 68029 |
| 1731022200 | 4.58 | 0.1 | 2.23 | 4.51 | 4.5988 | 4.51 | 23975 |
| 1730935800 | 4.48 | -0.02 | -0.44 | 4.54 | 4.54 | 4.42 | 94443 |
| 1730849400 | 4.5 | 0.08 | 1.91 | 4.45 | 4.5 | 4.4315 | 26470 |
| 1730763000 | 4.4155 | -0.01 | -0.21 | 4.43 | 4.45 | 4.4001 | 45781 |
| 1730500200 | 4.425 | 0.04 | 0.91 | 4.4 | 4.44 | 4.3949999 | 54957 |
| 1730413800 | 4.385 | -0.06 | -1.24 | 4.43 | 4.44 | 4.34 | 115304 |
| 1730327400 | 4.44 | -0.03 | -0.67 | 4.45 | 4.49 | 4.42 | 45227 |
| 1730241000 | 4.47 | -0.03 | -0.67 | 4.48 | 4.5 | 4.4501 | 75247 |
| 1730154600 | 4.5 | 0.03 | 0.67 | 4.48 | 4.51 | 4.48 | 57275 |
| 1729895400 | 4.47 | 0.01 | 0.22 | 4.47 | 4.49 | 4.45 | 101135 |
| 1729809000 | 4.46 | -0.01 | -0.22 | 4.49 | 4.49 | 4.43 | 42788 |
| 1729722600 | 4.47 | -0.05 | -1.11 | 4.49 | 4.49 | 4.425 | 61422 |
| 1729636200 | 4.5199999 | -0.04 | -0.88 | 4.5199999 | 4.55 | 4.49 | 83537 |
| 1729549800 | 4.5599999 | -0.04 | -0.87 | 4.58 | 4.6 | 4.55 | 74775 |
| 1729290600 | 4.6 | 0.01 | 0.22 | 4.62 | 4.62 | 4.5599999 | 102853 |
| 1729204200 | 4.59 | 0 | 0.11 | 4.6 | 4.6 | 4.58 | 57563 |
| 1729117800 | 4.585 | -0.02 | -0.33 | 4.6 | 4.615 | 4.58 | 44868 |
| 1729031400 | 4.6 | -0.01 | -0.22 | 4.62 | 4.62 | 4.582 | 79911 |
| 1728945000 | 4.61 | 0.03 | 0.66 | 4.59 | 4.61 | 4.54 | 211513 |
| 1728685800 | 4.58 | 0.01 | 0.22 | 4.57 | 4.6 | 4.5599999 | 387953 |
| 1728599400 | 4.57 | 0.05 | 1.11 | 4.54 | 4.57 | 4.5199999 | 45717 |
| 1728513000 | 4.5199999 | -0.02 | -0.44 | 4.53 | 4.55 | 4.5199999 | 44736 |
| 1728426600 | 4.54 | -0.03 | -0.55 | 4.58 | 4.58 | 4.49 | 67556 |
| 1728340200 | 4.565 | -0.02 | -0.33 | 4.6 | 4.64 | 4.55 | 35374 |
| 1728081000 | 4.58 | -0.05 | -1.08 | 4.61 | 4.6351 | 4.57 | 39399 |
| 1727994600 | 4.63 | -0.05 | -1.07 | 4.61 | 4.63 | 4.6 | 48021 |
| 1727908200 | 4.68 | 0 | 0.00 | 4.68 | 4.74 | 4.644 | 19644 |
| 1727821800 | 4.68 | -0.03 | -0.64 | 4.69 | 4.7 | 4.61 | 43524 |
| 1727735400 | 4.71 | 0.02 | 0.43 | 4.69 | 4.74 | 4.675 | 53472 |
| 1727476200 | 4.69 | 0.01 | 0.21 | 4.7 | 4.75 | 4.64 | 131790 |
| 1727389800 | 4.68 | 0.08 | 1.74 | 4.65 | 4.7 | 4.65 | 42916 |
| 1727303400 | 4.6 | -0.09 | -1.81 | 4.67 | 4.7 | 4.6 | 56690 |
| 1727217000 | 4.6849999 | 0.03 | 0.75 | 4.66 | 4.69 | 4.59 | 77247 |
| 1727130600 | 4.65 | 0.05 | 1.09 | 4.61 | 4.65 | 4.61 | 44442 |
| 1726871400 | 4.6 | -0.08 | -1.71 | 4.65 | 4.67 | 4.57 | 66629 |
| 1726785000 | 4.68 | 0.11 | 2.41 | 4.67 | 4.7 | 4.65 | 42585 |
| 1726698600 | 4.57 | -0.01 | -0.11 | 4.61 | 4.67 | 4.55 | 32646 |
| 1726612200 | 4.575 | -0.02 | -0.33 | 4.61 | 4.61 | 4.5599999 | 84043 |
| 1726525800 | 4.59 | 0.07 | 1.55 | 4.54 | 4.59 | 4.5397999 | 29617 |
| 1726266600 | 4.5199999 | -0.02 | -0.44 | 4.54 | 4.55 | 4.5199999 | 49284 |
| 1726180200 | 4.54 | 0.08 | 1.79 | 4.48 | 4.54 | 4.48 | 26387 |
| 1726093800 | 4.46 | 0.03 | 0.68 | 4.42 | 4.46 | 4.36 | 29997 |
| 1726007400 | 4.43 | 0 | 0.00 | 4.45 | 4.45 | 4.39 | 28270 |
| 1725921000 | 4.43 | 0.04 | 0.91 | 4.32 | 4.46 | 4.3099999 | 56247 |
| 1725661800 | 4.39 | -0.08 | -1.68 | 4.44 | 4.5 | 4.355 | 82041 |
| 1725575400 | 4.465 | 0 | 0.11 | 4.48 | 4.49 | 4.445 | 35809 |
| 1725489000 | 4.46 | 0 | 0.00 | 4.43 | 4.48 | 4.43 | 27952 |
| 1725402600 | 4.46 | -0.03 | -0.67 | 4.5 | 4.5107 | 4.4101 | 51688 |
| 1725057000 | 4.49 | -0.06 | -1.32 | 4.55 | 4.55 | 4.49 | 35940 |
| 1724970600 | 4.55 | 0.05 | 1.22 | 4.51 | 4.55 | 4.5 | 16706 |
| 1724884200 | 4.495 | 0 | 0.11 | 4.49 | 4.5199999 | 4.46 | 31484 |
| 1724797800 | 4.49 | -0.01 | -0.22 | 4.48 | 4.5 | 4.45 | 25853 |
| 1724711400 | 4.5 | -0.01 | -0.22 | 4.5199999 | 4.53 | 4.49 | 63963 |
| 1724452200 | 4.51 | 0.01 | 0.33 | 4.4 | 4.51 | 4.4 | 50170 |
| 1724365800 | 4.495 | -0.07 | -1.43 | 4.5599999 | 4.5599999 | 4.49 | 22672 |
| 1724279400 | 4.5599999 | 0.03 | 0.66 | 4.54 | 4.5599999 | 4.535 | 46669 |
| 1724193000 | 4.53 | -0.01 | -0.11 | 4.53 | 4.54 | 4.5 | 20583 |
| 1724106600 | 4.535 | 0.04 | 0.78 | 4.5 | 4.55 | 4.5 | 79737 |
