Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -1.56657963446 | 3.83 | 3.97 | 3.72 | 451031 | 3.89126248 | DE |
| 4 | -0.38 | -9.15662650602 | 4.15 | 4.295 | 3.72 | 586428 | 3.91762798 | DE |
| 12 | -0.13 | -3.33333333333 | 3.9 | 4.4 | 3.65 | 752225 | 3.94844304 | DE |
| 26 | -1.49 | -28.3269961977 | 5.26 | 5.52 | 3.58 | 714349 | 4.32852649 | DE |
| 52 | -2.66 | -41.3685847589 | 6.43 | 7.2 | 3.58 | 563329 | 4.95712973 | DE |
| 156 | -3.38 | -47.2727272727 | 7.15 | 8.07 | 3.58 | 494999 | 5.7714237 | DE |
| 260 | -3.58 | -48.7074829932 | 7.35 | 8.07 | 3.58 | 492812 | 5.7821117 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732252500 | 3.77 | 0.03 | 0.80 | 3.78 | 3.78 | 3.72 | 357697 |
| 1732166100 | 3.74 | -0.13 | -3.36 | 3.88 | 3.88 | 3.74 | 535861 |
| 1732079700 | 3.87 | -0.09 | -2.27 | 3.94 | 3.94 | 3.86 | 761232 |
| 1731993300 | 3.96 | 0.07 | 1.80 | 3.9 | 3.97 | 3.88 | 533679 |
| 1731906900 | 3.89 | 0.02 | 0.52 | 3.9 | 3.91 | 3.85 | 337942 |
| 1731647700 | 3.87 | 0.02 | 0.52 | 3.87 | 3.905 | 3.84 | 280310 |
| 1731561300 | 3.85 | 0.06 | 1.58 | 3.83 | 3.87 | 3.79 | 341990 |
| 1731474900 | 3.79 | -0.05 | -1.30 | 3.83 | 3.84 | 3.77 | 270926 |
| 1731388500 | 3.84 | 0.06 | 1.59 | 3.78 | 3.84 | 3.72 | 395429 |
| 1731302100 | 3.78 | -0.04 | -1.05 | 3.82 | 3.845 | 3.77 | 318980 |
| 1731042900 | 3.82 | -0.07 | -1.80 | 3.88 | 3.96 | 3.82 | 462211 |
| 1730956500 | 3.89 | -0.01 | -0.26 | 3.94 | 3.96 | 3.87 | 373979 |
| 1730870100 | 3.9 | 0.1 | 2.63 | 3.84 | 3.93 | 3.83 | 642207 |
| 1730783700 | 3.8 | 0.02 | 0.53 | 3.76 | 3.84 | 3.745 | 661383 |
| 1730697300 | 3.78 | -0.07 | -1.82 | 3.84 | 3.86 | 3.72 | 706425 |
| 1730438100 | 3.85 | -0.08 | -2.04 | 3.84 | 3.895 | 3.77 | 1318987 |
| 1730351700 | 3.93 | 0.01 | 0.26 | 3.85 | 3.95 | 3.79 | 657377 |
| 1730265300 | 3.92 | -0.12 | -2.97 | 4.0199999 | 4.03 | 3.88 | 1579459 |
| 1730178900 | 4.04 | -0.06 | -1.46 | 4.2 | 4.2 | 4.0199999 | 549215 |
| 1730092500 | 4.1 | -0.12 | -2.84 | 4.23 | 4.25 | 4.08 | 367905 |
| 1729833300 | 4.22 | 0 | 0.00 | 4.26 | 4.285 | 4.22 | 434087 |
| 1729746900 | 4.22 | 0.12 | 2.93 | 4.15 | 4.295 | 4.115 | 734832 |
| 1729660500 | 4.1 | -0.03 | -0.73 | 4.14 | 4.16 | 4.09 | 618106 |
| 1729574100 | 4.13 | 0.04 | 0.98 | 4.0599999 | 4.1449999 | 4.04 | 605219 |
| 1729487700 | 4.09 | -0.08 | -1.92 | 4.17 | 4.2 | 4.085 | 699086 |
| 1729228500 | 4.17 | -0.07 | -1.65 | 4.24 | 4.26 | 4.16 | 381497 |
| 1729142100 | 4.24 | -0.02 | -0.47 | 4.3 | 4.33 | 4.22 | 792796 |
| 1729055700 | 4.26 | -0.07 | -1.62 | 4.28 | 4.34 | 4.24 | 302166 |
| 1728969300 | 4.33 | 0.06 | 1.41 | 4.3 | 4.36 | 4.2699999 | 312584 |
| 1728882900 | 4.2699999 | -0.03 | -0.70 | 4.4 | 4.4 | 4.24 | 557421 |
| 1728623700 | 4.3 | 0 | 0.00 | 4.3099999 | 4.35 | 4.255 | 663643 |
| 1728537300 | 4.3 | 0.03 | 0.70 | 4.2699999 | 4.35 | 4.235 | 679495 |
| 1728450900 | 4.2699999 | 0.15 | 3.77 | 4.13 | 4.3 | 4.13 | 697626 |
| 1728364500 | 4.115 | -0.1 | -2.26 | 4.18 | 4.19 | 4.11 | 283044 |
| 1728278100 | 4.21 | 0.15 | 3.69 | 4.04 | 4.23 | 4.04 | 654511 |
| 1728022500 | 4.0599999 | 0 | 0.00 | 4.05 | 4.0599999 | 3.97 | 407441 |
| 1727936100 | 4.0599999 | -0.06 | -1.46 | 4.13 | 4.13 | 4.05 | 351025 |
| 1727849700 | 4.12 | -0.01 | -0.24 | 4.1 | 4.12 | 4.0599999 | 414887 |
| 1727763300 | 4.13 | 0.01 | 0.24 | 4.15 | 4.17 | 4.08 | 208183 |
| 1727676900 | 4.12 | 0.01 | 0.24 | 4.14 | 4.1849999 | 4.1 | 364648 |
| 1727417700 | 4.11 | 0.08 | 1.99 | 4.04 | 4.12 | 4.01 | 354949 |
| 1727331300 | 4.03 | 0.05 | 1.26 | 3.99 | 4.0599999 | 3.98 | 762150 |
| 1727244900 | 3.98 | 0.01 | 0.25 | 4.0199999 | 4.0199999 | 3.96 | 436411 |
| 1727158500 | 3.97 | -0.04 | -1.00 | 3.98 | 4.0199999 | 3.96 | 376820 |
| 1727072100 | 4.01 | -0.03 | -0.74 | 4.01 | 4.03 | 3.97 | 255000 |
| 1726812900 | 4.04 | 0.06 | 1.51 | 4.0599999 | 4.11 | 4 | 938548 |
| 1726726500 | 3.98 | 0.03 | 0.76 | 3.97 | 4.0199999 | 3.935 | 557453 |
| 1726640100 | 3.95 | -0.01 | -0.25 | 3.96 | 3.99 | 3.93 | 252628 |
| 1726553700 | 3.96 | -0.05 | -1.25 | 4.03 | 4.05 | 3.93 | 399593 |
| 1726467300 | 4.01 | -0.09 | -2.20 | 4.11 | 4.19 | 3.97 | 492118 |
| 1726208100 | 4.1 | 0.02 | 0.49 | 4.01 | 4.15 | 3.98 | 418924 |
| 1726121700 | 4.08 | 0.1 | 2.51 | 4.11 | 4.13 | 4.08 | 951397 |
| 1726035300 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1725948900 | 3.98 | 0 | 0.00 | 3.97 | 4.03 | 3.95 | 312203 |
| 1725862500 | 3.98 | -0.03 | -0.75 | 3.93 | 4.04 | 3.88 | 732603 |
| 1725603300 | 4.01 | 0.06 | 1.52 | 3.93 | 4.03 | 3.86 | 1020796 |
| 1725516900 | 3.95 | 0.13 | 3.40 | 3.84 | 3.98 | 3.82 | 665592 |
| 1725430500 | 3.82 | -0.2 | -4.98 | 3.94 | 3.97 | 3.82 | 978514 |
| 1725344100 | 4.0199999 | 0.25 | 6.63 | 3.8 | 4.0599999 | 3.78 | 1419214 |
| 1725257700 | 3.77 | -0.02 | -0.53 | 3.75 | 3.79 | 3.695 | 6692132 |
| 1724998500 | 3.79 | 0.12 | 3.27 | 3.74 | 3.9 | 3.69 | 3229262 |
| 1724912100 | 3.67 | -0.34 | -8.48 | 3.9 | 4.0199999 | 3.65 | 2413038 |
| 1724825700 | 4.01 | 0.04 | 1.01 | 4.3 | 4.39 | 3.96 | 3768042 |
| 1724739300 | 3.97 | 0.14 | 3.66 | 3.87 | 3.995 | 3.84 | 6076011 |
| 1724652900 | 3.83 | -1.18 | -23.55 | 4.4 | 4.4 | 3.58 | 7064436 |
| 1724393700 | 5.01 | -0.12 | -2.34 | 5.11 | 5.11 | 4.99 | 210396 |
