Hot Features
프리미엄
Kartoon Studios Inc (TOON)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0699 | -12.0517241379 | 0.58 | 0.58 | 0.5 | 188697 | 0.52569401 | CS |
| 4 | -0.0499 | -8.91071428571 | 0.56 | 0.67 | 0.5 | 341452 | 0.59047456 | CS |
| 12 | -0.2669 | -34.3500643501 | 0.777 | 0.88 | 0.4601 | 396139 | 0.61837448 | CS |
| 26 | -0.5499 | -51.8773584906 | 1.06 | 1.075 | 0.4601 | 229369 | 0.67902084 | CS |
| 52 | -0.7099 | -58.1885245902 | 1.22 | 2.01 | 0.4601 | 236216 | 1.02712531 | CS |
| 156 | -2.8199 | -84.6816816817 | 3.33 | 3.45 | 0.4601 | 273546 | 1.37511457 | CS |
| 260 | -2.8199 | -84.6816816817 | 3.33 | 3.45 | 0.4601 | 273546 | 1.37511457 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 0.5247 | -0.0023 | -0.44 | 0.515 | 0.5332 | 0.5094 | 280196 |
| 1737070200 | 0.527 | 0.0053 | 1.02 | 0.531 | 0.5399 | 0.5072 | 202319 |
| 1736983800 | 0.5217 | -0.0003 | -0.06 | 0.528 | 0.5366 | 0.51 | 109222 |
| 1736897400 | 0.522 | 0.006 | 1.16 | 0.5228 | 0.5403 | 0.51 | 115746 |
| 1736811000 | 0.516 | -0.025 | -4.62 | 0.5248 | 0.55 | 0.5 | 292055 |
| 1736551800 | 0.541 | -0.029 | -5.09 | 0.58 | 0.58 | 0.5213 | 237755 |
| 1736379000 | 0.5699999 | -0.018 | -3.06 | 0.5839 | 0.6099 | 0.55 | 120962 |
| 1736292600 | 0.588 | -0.0117 | -1.95 | 0.6143999 | 0.6157 | 0.576 | 228285 |
| 1736206200 | 0.5997 | 0.0287001 | 5.03 | 0.5709999 | 0.6072999 | 0.5709999 | 415451 |
| 1735947000 | 0.5709999 | 0.0389999 | 7.33 | 0.5507 | 0.5750999 | 0.5401 | 239608 |
| 1735860600 | 0.532 | -0.058 | -9.83 | 0.5689999 | 0.578 | 0.5289 | 411426 |
| 1735687800 | 0.59 | -0.056 | -8.67 | 0.6422 | 0.65 | 0.5854 | 1247764 |
| 1735601400 | 0.646 | -0.0142 | -2.15 | 0.6464 | 0.6697999 | 0.6302 | 381585 |
| 1735342200 | 0.6602 | 0.0472 | 7.70 | 0.6021 | 0.67 | 0.6011 | 782381 |
| 1735255800 | 0.613 | -0.0107 | -1.72 | 0.6037 | 0.6425999 | 0.601 | 252610 |
| 1735077840 | 0.6237 | 0.0335001 | 5.68 | 0.61 | 0.6237 | 0.5854 | 389099 |
| 1734996600 | 0.5901999 | 0.0222 | 3.91 | 0.5592 | 0.612 | 0.5592 | 216462 |
| 1734737400 | 0.5679999 | 0.0269999 | 4.99 | 0.56 | 0.5699999 | 0.54 | 202116 |
| 1734651000 | 0.541 | -0.0439 | -7.51 | 0.58 | 0.599 | 0.5092 | 587653 |
| 1734564600 | 0.5849 | -0.0177 | -2.94 | 0.5803 | 0.6352 | 0.5712 | 337370 |
| 1734478200 | 0.6026 | 0.0347 | 6.11 | 0.59 | 0.62 | 0.5699999 | 521090 |
| 1734391800 | 0.5679 | -0.0331 | -5.51 | 0.62 | 0.6905 | 0.5461 | 1008882 |
| 1734132600 | 0.601 | 0.0911 | 17.87 | 0.5002 | 0.62 | 0.47 | 1079983 |
| 1734046200 | 0.5099 | 0.0098 | 1.96 | 0.5083 | 0.531 | 0.4601 | 974341 |
| 1733959800 | 0.5001 | -0.0957 | -16.06 | 0.59 | 0.595 | 0.5 | 2664920 |
| 1733873400 | 0.5958 | -0.0314 | -5.01 | 0.64 | 0.6443 | 0.5849 | 452961 |
| 1733787000 | 0.6272 | 0.0013 | 0.21 | 0.6303 | 0.6589 | 0.59615 | 212582 |
| 1733527800 | 0.6259 | 0.0249 | 4.14 | 0.6 | 0.66 | 0.5936 | 529640 |
| 1733441400 | 0.601 | -0.019 | -3.06 | 0.6071 | 0.6254999 | 0.5788 | 459127 |
| 1733355000 | 0.62 | -0.01 | -1.59 | 0.655 | 0.657299 | 0.604 | 430142 |
| 1733268600 | 0.63 | -0.0385 | -5.76 | 0.6649 | 0.68 | 0.62 | 436074 |
| 1733182200 | 0.6685 | -0.0041 | -0.61 | 0.6706 | 0.6941 | 0.6307 | 355563 |
| 1732917840 | 0.6726 | 0.0431001 | 6.85 | 0.63 | 0.7 | 0.616 | 269316 |
| 1732750200 | 0.6294999 | -0.0272 | -4.14 | 0.68 | 0.7037 | 0.61 | 694019 |
| 1732663800 | 0.6566999 | -0.0333 | -4.83 | 0.6975 | 0.6975 | 0.6566 | 517052 |
| 1732577400 | 0.6899999 | -0.0871 | -11.21 | 0.7774 | 0.7848 | 0.6899999 | 1251226 |
| 1732318200 | 0.7771 | 0.0072 | 0.94 | 0.76 | 0.79 | 0.7417 | 133026 |
| 1732231800 | 0.7699 | 0.0274 | 3.69 | 0.742 | 0.7733 | 0.7409 | 156310 |
| 1732145400 | 0.7425 | -0.0235 | -3.07 | 0.75 | 0.7776 | 0.7322 | 226099 |
| 1732059000 | 0.766 | -0.0021 | -0.27 | 0.765 | 0.8017 | 0.7551 | 147985 |
| 1731972600 | 0.7681 | -0.002 | -0.26 | 0.7907999 | 0.7907999 | 0.755 | 194542 |
| 1731713400 | 0.7701 | -0.053 | -6.44 | 0.8199999 | 0.8395 | 0.7701 | 259562 |
| 1731627000 | 0.8231 | -0.0019 | -0.23 | 0.8179999 | 0.846 | 0.8026 | 231303 |
| 1731540600 | 0.825 | 0.0050001 | 0.61 | 0.806 | 0.88 | 0.7859 | 268131 |
| 1731454200 | 0.8199999 | 0.0337999 | 4.30 | 0.7779 | 0.85 | 0.7732 | 412491 |
| 1731367800 | 0.7862 | -0.0092 | -1.16 | 0.784 | 0.7954 | 0.7803 | 140449 |
| 1731108600 | 0.7954 | 0.065 | 8.90 | 0.7121 | 0.8199999 | 0.7121 | 397210 |
| 1731022200 | 0.7304 | 0.0075 | 1.04 | 0.71 | 0.7383 | 0.71 | 106210 |
| 1730935800 | 0.7229 | 0.0164 | 2.32 | 0.72 | 0.7319 | 0.7131 | 109403 |
| 1730849400 | 0.7065 | -0.0015 | -0.21 | 0.72 | 0.72 | 0.70505 | 62189 |
| 1730763000 | 0.708 | -0.0077 | -1.08 | 0.7034 | 0.725 | 0.7034 | 115519 |
| 1730500200 | 0.7157 | -0.0197 | -2.68 | 0.74 | 0.7423999 | 0.703 | 153128 |
| 1730413800 | 0.7354 | -0.0289 | -3.78 | 0.7602 | 0.7707 | 0.724 | 190231 |
| 1730327400 | 0.7643 | -0.0207 | -2.64 | 0.7868 | 0.79 | 0.7643 | 76111 |
| 1730241000 | 0.785 | 0.0206 | 2.69 | 0.7652 | 0.795 | 0.7602 | 98908 |
| 1730154600 | 0.7644 | -0.0008 | -0.10 | 0.76 | 0.7644 | 0.758 | 111622 |
| 1729895400 | 0.7652 | -0.0083 | -1.07 | 0.777 | 0.78 | 0.76 | 103316 |
| 1729809000 | 0.7735 | -0.0059 | -0.76 | 0.7755 | 0.7858 | 0.768 | 138310 |
| 1729722600 | 0.7794 | -0.0083 | -1.05 | 0.79 | 0.8 | 0.7751 | 97445 |
| 1729636200 | 0.7877 | 0.0157 | 2.03 | 0.7877 | 0.789 | 0.7722 | 54442 |
| 1729549800 | 0.772 | -0.03 | -3.74 | 0.785 | 0.7937 | 0.772 | 164334 |
| 1729290600 | 0.802 | 0.009 | 1.13 | 0.79 | 0.8048 | 0.79 | 113993 |
