Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -18.8888888889 | 0.9 | 0.9 | 0.7 | 43041 | 0.79058547 | CS |
| 4 | -0.1624 | -18.1981174361 | 0.8924 | 1.3 | 0.7 | 28032 | 0.92290784 | CS |
| 12 | -0.32 | -30.4761904762 | 1.05 | 1.3 | 0.7 | 19610 | 0.97062817 | CS |
| 26 | -2.3 | -75.9075907591 | 3.03 | 3.03 | 0.7 | 13974 | 1.21592373 | CS |
| 52 | -3.7 | -83.5214446953 | 4.43 | 6.05 | 0.7 | 13523 | 2.42518622 | CS |
| 156 | -3.7 | -83.5214446953 | 4.43 | 6.05 | 0.7 | 13523 | 2.42518622 | CS |
| 260 | -3.7 | -83.5214446953 | 4.43 | 6.05 | 0.7 | 13523 | 2.42518622 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 0.73 | -0.02 | -2.67 | 0.7875 | 0.7999 | 0.711 | 12017 |
| 1732231800 | 0.75 | 0.019999 | 2.74 | 0.765 | 0.765 | 0.7 | 17770 |
| 1732145400 | 0.730001 | -0.069999 | -8.75 | 0.8062 | 0.8062 | 0.7007 | 26859 |
| 1732059000 | 0.8 | 0 | 0.00 | 0.85 | 0.9 | 0.7402 | 102095 |
| 1731972600 | 0.8 | -0.03 | -3.61 | 0.801 | 0.8401 | 0.7 | 43732 |
| 1731713400 | 0.83 | -0.07 | -7.78 | 0.9 | 0.9 | 0.83 | 24751 |
| 1731627000 | 0.9 | 0.05 | 5.88 | 0.9 | 1.05 | 0.85 | 29191 |
| 1731540600 | 0.85 | -0.12 | -12.37 | 0.93 | 0.98 | 0.83 | 30069 |
| 1731454200 | 0.97 | 0.01 | 1.04 | 0.98 | 1.01 | 0.94 | 7613 |
| 1731367800 | 0.96 | -0.0199 | -2.03 | 0.97 | 1.08 | 0.9278 | 35452 |
| 1731108600 | 0.9799 | -0.0201 | -2.01 | 1 | 1 | 0.9747 | 40768 |
| 1731022200 | 1 | 0.0399 | 4.16 | 1.02 | 1.07 | 0.99 | 50322 |
| 1730935800 | 0.9601 | -0.1499 | -13.50 | 1.06 | 1.1 | 0.9601 | 22802 |
| 1730849400 | 1.11 | 0.02 | 1.83 | 1.19 | 1.19 | 1.0939 | 20399 |
| 1730763000 | 1.09 | -0.05 | -3.97 | 1.17 | 1.17 | 1.08 | 3583 |
| 1730500200 | 1.1351 | -0.06 | -5.41 | 1.3 | 1.3 | 1.12 | 16610 |
| 1730413800 | 1.2 | 0.1 | 9.08 | 1.06 | 1.2 | 1.06 | 38733 |
| 1730327400 | 1.1001 | 0.16 | 17.02 | 0.9901 | 1.108 | 0.9901 | 19714 |
| 1730241000 | 0.9401 | -0.0069 | -0.73 | 0.9685 | 0.99671 | 0.9401 | 7566 |
| 1730154600 | 0.947 | 0.01195 | 1.28 | 0.94 | 0.9851 | 0.94 | 4312 |
| 1729895400 | 0.93505 | 0.01505 | 1.64 | 0.8924 | 0.98 | 0.8924 | 18395 |
| 1729809000 | 0.92 | 0.02 | 2.22 | 0.9053 | 0.9324 | 0.85 | 64355 |
| 1729722600 | 0.9 | -0.0468 | -4.94 | 0.95 | 0.9968 | 0.8968 | 16183 |
| 1729636200 | 0.9468 | -0.028199 | -2.89 | 1.03 | 1.03 | 0.93 | 4657 |
| 1729549800 | 0.974999 | -0.075001 | -7.14 | 1.11 | 1.11 | 0.974999 | 9029 |
| 1729290600 | 1.05 | 0.04 | 3.96 | 1.04 | 1.09 | 1.03 | 5259 |
| 1729204200 | 1.01 | -0.03 | -2.50 | 1.08 | 1.08 | 1.01 | 2727 |
| 1729117800 | 1.0359 | 0.07 | 6.79 | 0.97 | 1.07 | 0.95 | 12803 |
| 1729031400 | 0.97 | 0 | 0.00 | 0.95 | 0.97 | 0.95 | 1112 |
| 1728945000 | 0.97 | 0.02 | 2.11 | 0.99 | 1 | 0.97 | 6073 |
| 1728685800 | 0.95 | 0.025 | 2.70 | 0.94 | 0.95 | 0.9001 | 1281 |
| 1728599400 | 0.925 | -0.065 | -6.57 | 0.99 | 0.99 | 0.83 | 5598 |
| 1728513000 | 0.99 | -0.005 | -0.50 | 1.02 | 1.02 | 0.99 | 1859 |
| 1728426600 | 0.995 | 0.005 | 0.51 | 1 | 1 | 0.99 | 6180 |
| 1728340200 | 0.99 | -0.01 | -1.00 | 1 | 1.03 | 0.99 | 4041 |
| 1728081000 | 1 | 0 | 0.00 | 1.02 | 1.065 | 1 | 55177 |
| 1727994600 | 1 | -0.01 | -0.99 | 1.04 | 1.06 | 1 | 4314 |
| 1727908200 | 1.01 | 0 | 0.00 | 1.03 | 1.03 | 1 | 6598 |
| 1727821800 | 1.01 | -0.08 | -7.34 | 1.12 | 1.12 | 1 | 28969 |
| 1727735400 | 1.09 | -0.01 | -0.83 | 1.11 | 1.17 | 1 | 28810 |
| 1727476200 | 1.0991 | -0 | -0.08 | 1.1 | 1.1299999 | 0.9974 | 49198 |
| 1727389800 | 1.1 | 0 | 0.02 | 1.1 | 1.1 | 1 | 45928 |
| 1727303400 | 1.0998 | -0 | -0.02 | 1.1299999 | 1.1299999 | 1.06 | 3345 |
| 1727217000 | 1.1 | 0 | 0.00 | 1.03 | 1.12 | 1.03 | 17013 |
| 1727130600 | 1.1 | -0 | -0.11 | 1.15 | 1.15 | 0.99 | 37588 |
| 1726871400 | 1.1012 | 0.12 | 12.37 | 0.95 | 1.15 | 0.95 | 22312 |
| 1726785000 | 0.98 | 0.0317 | 3.34 | 1.01 | 1.01 | 0.95 | 1230 |
| 1726698600 | 0.9483 | -0.0617 | -6.11 | 1 | 1.06 | 0.94 | 2407 |
| 1726612200 | 1.01 | 0 | 0.00 | 0.9803 | 1.0999 | 0.9057 | 16108 |
| 1726525800 | 1.01 | 0.01 | 1.00 | 1.02 | 1.1 | 0.9099 | 11319 |
| 1726266600 | 1 | 0.05 | 5.26 | 0.99 | 1.09 | 0.9597 | 9372 |
| 1726180200 | 0.95 | -0.0206 | -2.12 | 1.1 | 1.1 | 0.85 | 59675 |
| 1726093800 | 0.9706 | -0.0794 | -7.56 | 1 | 1.1 | 0.947 | 8653 |
| 1726007400 | 1.05 | 0.2 | 23.24 | 0.7924 | 1.15 | 0.7924 | 25283 |
| 1725921000 | 0.852 | -0.012 | -1.39 | 0.9 | 0.9811 | 0.852 | 5301 |
| 1725661800 | 0.864 | 0.024 | 2.86 | 0.87 | 0.87 | 0.86 | 1229 |
| 1725575400 | 0.84 | -0.0714 | -7.83 | 0.94 | 1.01 | 0.84 | 10321 |
| 1725489000 | 0.9114 | -0.0886 | -8.86 | 0.98 | 0.9998 | 0.9114 | 512 |
| 1725402600 | 1 | -0.03 | -2.91 | 1.03 | 1.04 | 0.91 | 12929 |
| 1725057000 | 1.03 | 0.01 | 0.49 | 1.05 | 1.1 | 1.03 | 2792 |
| 1724970600 | 1.025 | 0.03 | 3.54 | 1.03 | 1.12 | 1.025 | 1021 |
| 1724884200 | 0.99 | -0.0101 | -1.01 | 1 | 1 | 0.9101 | 1969 |
| 1724797800 | 1.0001 | -0.03 | -2.90 | 0.988 | 1.0001 | 0.932646 | 15663 |
| 1724711400 | 1.03 | -0.01 | -0.96 | 1 | 1.04 | 0.94 | 22516 |
