Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0125 | -0.806451612903 | 1.55 | 1.565 | 1.48 | 158929 | 1.52456707 | DE |
| 4 | -0.1125 | -6.81818181818 | 1.65 | 1.69 | 1.48 | 197877 | 1.58722454 | DE |
| 12 | -0.0525 | -3.30188679245 | 1.59 | 1.705 | 1.48 | 224074 | 1.61635325 | DE |
| 26 | 0.1175 | 8.27464788732 | 1.42 | 1.705 | 1.305 | 309385 | 1.51469302 | DE |
| 52 | 0.0725 | 4.94880546075 | 1.465 | 1.82 | 1.305 | 360050 | 1.53968403 | DE |
| 156 | -0.9625 | -38.5 | 2.5 | 2.725 | 1.27 | 429359 | 1.72880705 | DE |
| 260 | -0.9225 | -37.5 | 2.46 | 3.185 | 0.92 | 622936 | 1.93666376 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732770900 | 1.565 | 0.02 | 1.29 | 1.56 | 1.58 | 1.54 | 217726 |
| 1732684500 | 1.545 | 0.01 | 0.65 | 1.555 | 1.565 | 1.535 | 182501 |
| 1732598100 | 1.535 | 0.02 | 1.32 | 1.5149999 | 1.535 | 1.5049999 | 74541 |
| 1732511700 | 1.5149999 | 0 | 0.00 | 1.51 | 1.53 | 1.48 | 300906 |
| 1732252500 | 1.5149999 | -0.01 | -0.33 | 1.53 | 1.545 | 1.51 | 109382 |
| 1732166100 | 1.52 | -0.03 | -1.94 | 1.55 | 1.55 | 1.52 | 127315 |
| 1732079700 | 1.55 | -0.04 | -2.21 | 1.59 | 1.59 | 1.54 | 359912 |
| 1731993300 | 1.585 | -0.03 | -1.55 | 1.6299999 | 1.6299999 | 1.585 | 94115 |
| 1731906900 | 1.61 | 0.02 | 0.94 | 1.585 | 1.635 | 1.585 | 252052 |
| 1731647700 | 1.595 | -0.01 | -0.31 | 1.61 | 1.61 | 1.58 | 65789 |
| 1731561300 | 1.6 | -0.03 | -1.84 | 1.645 | 1.645 | 1.6 | 394961 |
| 1731474900 | 1.6299999 | -0.02 | -1.21 | 1.6299999 | 1.65 | 1.6275 | 190675 |
| 1731388500 | 1.65 | -0.01 | -0.30 | 1.66 | 1.665 | 1.635 | 240443 |
| 1731302100 | 1.655 | 0.02 | 0.91 | 1.655 | 1.69 | 1.655 | 313700 |
| 1731042900 | 1.6399999 | 0 | 0.31 | 1.645 | 1.6475 | 1.62 | 111632 |
| 1730956500 | 1.635 | 0.04 | 2.51 | 1.57 | 1.635 | 1.57 | 228349 |
| 1730870100 | 1.595 | 0.03 | 1.92 | 1.57 | 1.6 | 1.535 | 364175 |
| 1730783700 | 1.565 | 0.03 | 2.29 | 1.595 | 1.595 | 1.54 | 148418 |
| 1730697300 | 1.53 | -0.06 | -3.47 | 1.62 | 1.625 | 1.53 | 195756 |
| 1730438100 | 1.585 | -0.03 | -1.55 | 1.6025 | 1.6025 | 1.57 | 86613 |
| 1730351700 | 1.61 | -0.05 | -2.72 | 1.65 | 1.65 | 1.61 | 116302 |
| 1730265300 | 1.655 | 0.01 | 0.30 | 1.65 | 1.655 | 1.6399999 | 197127 |
| 1730178900 | 1.65 | 0 | 0.30 | 1.615 | 1.66 | 1.615 | 106025 |
| 1730092500 | 1.645 | -0.03 | -1.50 | 1.66 | 1.6625 | 1.6325 | 31155 |
| 1729833300 | 1.67 | 0.02 | 1.06 | 1.6399999 | 1.67 | 1.6399999 | 275597 |
| 1729746900 | 1.6525 | 0.04 | 2.32 | 1.625 | 1.655 | 1.61 | 332430 |
| 1729660500 | 1.615 | 0 | 0.31 | 1.615 | 1.62 | 1.61 | 57012 |
| 1729574100 | 1.61 | -0.01 | -0.62 | 1.61 | 1.615 | 1.585 | 134167 |
| 1729487700 | 1.62 | 0 | 0.00 | 1.6299999 | 1.645 | 1.61 | 253789 |
| 1729228500 | 1.62 | -0.05 | -2.70 | 1.665 | 1.67 | 1.6025 | 312652 |
| 1729142100 | 1.665 | 0.01 | 0.30 | 1.66 | 1.665 | 1.65 | 153769 |
| 1729055700 | 1.66 | 0.01 | 0.61 | 1.65 | 1.67 | 1.645 | 201073 |
| 1728969300 | 1.65 | 0 | 0.00 | 1.655 | 1.675 | 1.6399999 | 226156 |
| 1728882900 | 1.65 | -0.01 | -0.60 | 1.66 | 1.66 | 1.6425 | 158088 |
| 1728623700 | 1.66 | 0.04 | 2.47 | 1.6299999 | 1.66 | 1.625 | 127157 |
| 1728537300 | 1.62 | -0.04 | -2.11 | 1.645 | 1.645 | 1.6 | 117852 |
| 1728450900 | 1.655 | 0.03 | 2.16 | 1.625 | 1.665 | 1.625 | 185411 |
| 1728364500 | 1.62 | -0.04 | -2.41 | 1.66 | 1.66 | 1.605 | 184246 |
| 1728278100 | 1.66 | 0 | 0.00 | 1.655 | 1.6775 | 1.645 | 178027 |
| 1728022500 | 1.66 | 0.04 | 2.47 | 1.6299999 | 1.66 | 1.6 | 269440 |
| 1727936100 | 1.62 | 0.05 | 3.18 | 1.575 | 1.62 | 1.565 | 606094 |
| 1727849700 | 1.57 | -0.02 | -1.41 | 1.585 | 1.6 | 1.555 | 244667 |
| 1727763300 | 1.5925 | 0.01 | 0.47 | 1.58 | 1.6 | 1.58 | 61747 |
| 1727676900 | 1.585 | -0.02 | -0.94 | 1.6 | 1.6 | 1.5575 | 250442 |
| 1727417700 | 1.6 | -0.02 | -1.23 | 1.625 | 1.635 | 1.58 | 324337 |
| 1727331300 | 1.62 | 0.07 | 4.52 | 1.57 | 1.625 | 1.545 | 594834 |
| 1727244900 | 1.55 | 0.01 | 0.65 | 1.525 | 1.555 | 1.51 | 114330 |
| 1727158500 | 1.54 | -0.01 | -0.65 | 1.555 | 1.555 | 1.54 | 89308 |
| 1727072100 | 1.55 | -0.02 | -1.27 | 1.58 | 1.585 | 1.55 | 127106 |
| 1726812900 | 1.57 | -0.04 | -2.18 | 1.615 | 1.615 | 1.565 | 358316 |
| 1726726500 | 1.605 | 0.03 | 1.90 | 1.56 | 1.62 | 1.56 | 196579 |
| 1726640100 | 1.575 | -0.07 | -3.96 | 1.6299999 | 1.635 | 1.565 | 202096 |
| 1726553700 | 1.6399999 | -0.04 | -2.38 | 1.68 | 1.68 | 1.6299999 | 105190 |
| 1726467300 | 1.68 | 0 | 0.00 | 1.695 | 1.7 | 1.67 | 140730 |
| 1726208100 | 1.68 | 0.03 | 2.13 | 1.65 | 1.705 | 1.645 | 845362 |
| 1726121700 | 1.645 | 0.02 | 0.92 | 1.625 | 1.66 | 1.625 | 412858 |
| 1726035300 | 1.6299999 | 0 | 0.00 | 1.635 | 1.635 | 1.625 | 146960 |
| 1725948900 | 1.6299999 | 0.01 | 0.93 | 1.625 | 1.635 | 1.62 | 317456 |
| 1725862500 | 1.615 | -0.02 | -0.92 | 1.59 | 1.625 | 1.58 | 333691 |
| 1725603300 | 1.6299999 | 0.02 | 1.56 | 1.61 | 1.6399999 | 1.6 | 289059 |
| 1725516900 | 1.605 | 0 | 0.31 | 1.59 | 1.62 | 1.59 | 224549 |
| 1725430500 | 1.6 | 0 | 0.00 | 1.6 | 1.61 | 1.58 | 218839 |
| 1725344100 | 1.6 | 0 | 0.00 | 1.6 | 1.615 | 1.59 | 213941 |
| 1725257700 | 1.6 | -0.01 | -0.31 | 1.6 | 1.6 | 1.5875 | 230947 |
| 1724998500 | 1.605 | 0.1 | 6.29 | 1.535 | 1.635 | 1.535 | 1319122 |
| 1724912100 | 1.51 | 0 | 0.00 | 1.52 | 1.525 | 1.5049999 | 140674 |
