Hot Features
프리미엄
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.4598540146 | 4.11 | 4.19 | 4.04 | 2170311 | 4.07983518 | DE |
| 4 | 0.17 | 4.25 | 4 | 4.19 | 3.935 | 1877167 | 4.04639504 | DE |
| 12 | 0.34 | 8.8772845953 | 3.83 | 4.19 | 3.73 | 2198998 | 3.95322059 | DE |
| 26 | 0.4 | 10.6100795756 | 3.77 | 4.19 | 3.53 | 2370727 | 3.88138878 | DE |
| 52 | 0.9 | 27.5229357798 | 3.27 | 4.19 | 3.12 | 2603952 | 3.65259148 | DE |
| 156 | 1.27 | 43.7931034483 | 2.9 | 4.19 | 2.43 | 3605616 | 3.07089844 | DE |
| 260 | 0.69 | 19.8275862069 | 3.48 | 4.19 | 1.7 | 4054079 | 2.98308416 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738300500 | 4.17 | 0.04 | 0.97 | 4.14 | 4.19 | 4.12 | 2582067 |
| 1738214100 | 4.13 | 0.01 | 0.24 | 4.14 | 4.16 | 4.115 | 2689133 |
| 1738127700 | 4.12 | 0.07 | 1.73 | 4.08 | 4.15 | 4.07 | 2320950 |
| 1738041300 | 4.05 | -0.04 | -0.86 | 4.09 | 4.135 | 4.04 | 3373238 |
| 1737695700 | 4.085 | 0 | 0.12 | 4.09 | 4.12 | 4.07 | 1385662 |
| 1737609300 | 4.08 | -0.04 | -0.85 | 4.11 | 4.155 | 4.075 | 1601395 |
| 1737522900 | 4.115 | 0.09 | 2.11 | 4.08 | 4.13 | 4.0599999 | 1918606 |
| 1737436500 | 4.03 | -0.03 | -0.74 | 4.0599999 | 4.095 | 4.03 | 1965761 |
| 1737350100 | 4.0599999 | 0 | 0.00 | 4.08 | 4.09 | 4.05 | 1209283 |
| 1737090900 | 4.0599999 | 0.01 | 0.25 | 4.05 | 4.075 | 4.04 | 1369484 |
| 1737004500 | 4.05 | 0 | 0.00 | 4.09 | 4.11 | 4.04 | 2119189 |
| 1736918100 | 4.05 | 0.07 | 1.76 | 3.99 | 4.0599999 | 3.99 | 2681909 |
| 1736831700 | 3.98 | 0.03 | 0.76 | 3.97 | 3.99 | 3.935 | 2184109 |
| 1736745300 | 3.95 | -0.06 | -1.50 | 3.96 | 3.995 | 3.94 | 1440089 |
| 1736486100 | 4.01 | -0.01 | -0.25 | 3.99 | 4.01 | 3.965 | 1540984 |
| 1736399700 | 4.0199999 | -0.02 | -0.50 | 4.01 | 4.0199999 | 3.96 | 2367508 |
| 1736313300 | 4.04 | 0.01 | 0.25 | 3.99 | 4.05 | 3.985 | 1945028 |
| 1736226900 | 4.03 | -0.02 | -0.49 | 4.05 | 4.08 | 4.01 | 1433524 |
| 1736140500 | 4.05 | -0.03 | -0.74 | 4.1 | 4.1 | 4.04 | 1398576 |
| 1735881300 | 4.08 | 0.08 | 1.87 | 4.03 | 4.09 | 4 | 1765436 |
| 1735794900 | 4.005 | 0.03 | 0.88 | 4 | 4.01 | 3.965 | 1645441 |
| 1735617660 | 3.97 | -0.05 | -1.24 | 3.95 | 4.0199999 | 3.95 | 1445417 |
| 1735535700 | 4.0199999 | 0.02 | 0.50 | 3.95 | 4.04 | 3.95 | 1992069 |
| 1735276500 | 4 | 0.03 | 0.76 | 3.97 | 4 | 3.955 | 1751013 |
| 1735014060 | 3.97 | 0.01 | 0.25 | 3.96 | 3.98 | 3.93 | 863725 |
| 1734930900 | 3.96 | 0.08 | 2.06 | 3.91 | 3.97 | 3.88 | 1593873 |
| 1734671700 | 3.88 | 0 | 0.00 | 3.9 | 3.905 | 3.85 | 3942873 |
| 1734585300 | 3.88 | -0.07 | -1.77 | 3.91 | 3.92 | 3.85 | 4351812 |
| 1734498900 | 3.95 | 0.05 | 1.15 | 3.91 | 3.98 | 3.89 | 2962405 |
| 1734412500 | 3.905 | 0.04 | 1.17 | 3.85 | 3.95 | 3.84 | 3295283 |
| 1734326100 | 3.86 | 0.02 | 0.52 | 3.84 | 3.88 | 3.82 | 2367750 |
| 1734066900 | 3.84 | 0 | 0.00 | 3.8 | 3.86 | 3.8 | 1736036 |
| 1733980500 | 3.84 | -0.02 | -0.52 | 3.85 | 3.87 | 3.81 | 3139790 |
| 1733894100 | 3.86 | -0.02 | -0.52 | 3.86 | 3.88 | 3.84 | 2034074 |
| 1733807700 | 3.88 | -0.02 | -0.51 | 3.9 | 3.93 | 3.86 | 2800692 |
| 1733721300 | 3.9 | -0.01 | -0.26 | 3.93 | 3.95 | 3.9 | 1683364 |
| 1733462100 | 3.91 | -0.06 | -1.51 | 3.95 | 3.97 | 3.905 | 1581468 |
| 1733375700 | 3.97 | 0.03 | 0.76 | 3.93 | 4 | 3.93 | 2983410 |
| 1733289300 | 3.94 | -0.02 | -0.51 | 3.94 | 3.98 | 3.93 | 1882130 |
| 1733202900 | 3.96 | 0.01 | 0.25 | 3.99 | 4 | 3.955 | 2323187 |
| 1733116500 | 3.95 | -0.04 | -1.00 | 3.99 | 4 | 3.95 | 2106534 |
| 1732857300 | 3.99 | -0.03 | -0.75 | 4.01 | 4.025 | 3.98 | 1409069 |
| 1732770900 | 4.0199999 | 0.02 | 0.63 | 4.01 | 4.04 | 3.98 | 2422363 |
| 1732684500 | 3.995 | 0 | 0.13 | 4.0199999 | 4.0199999 | 3.98 | 2793315 |
| 1732598100 | 3.99 | -0.01 | -0.25 | 4.01 | 4.03 | 3.96 | 3570487 |
| 1732511700 | 4 | 0.03 | 0.76 | 4 | 4.035 | 3.98 | 2494226 |
| 1732252500 | 3.97 | 0.12 | 3.12 | 3.93 | 3.97 | 3.91 | 2283443 |
| 1732166100 | 3.85 | -0.08 | -2.04 | 3.94 | 3.945 | 3.85 | 2345604 |
| 1732079700 | 3.93 | -0.07 | -1.75 | 3.95 | 3.99 | 3.93 | 2088335 |
| 1731993300 | 4 | 0.09 | 2.30 | 3.88 | 4.015 | 3.88 | 2693928 |
| 1731906900 | 3.91 | -0.01 | -0.26 | 3.91 | 3.93 | 3.88 | 2155712 |
| 1731647700 | 3.92 | 0.09 | 2.35 | 3.83 | 3.93 | 3.82 | 2431865 |
| 1731561300 | 3.83 | 0 | 0.00 | 3.83 | 3.87 | 3.82 | 2427301 |
| 1731474900 | 3.83 | -0.05 | -1.29 | 3.79 | 3.87 | 3.79 | 2120233 |
| 1731388500 | 3.88 | 0.05 | 1.31 | 3.86 | 3.9 | 3.8 | 2813294 |
| 1731302100 | 3.83 | 0.02 | 0.52 | 3.82 | 3.87 | 3.81 | 2120130 |
| 1731042900 | 3.81 | 0.06 | 1.60 | 3.8 | 3.865 | 3.77 | 2293306 |
| 1730956500 | 3.75 | -0.07 | -1.83 | 3.83 | 3.83 | 3.73 | 2178219 |
| 1730870100 | 3.82 | 0.09 | 2.41 | 3.77 | 3.82 | 3.735 | 2308979 |
| 1730783700 | 3.73 | -0.01 | -0.27 | 3.7 | 3.74 | 3.7 | 1055289 |
| 1730697300 | 3.74 | 0.04 | 0.94 | 3.76 | 3.76 | 3.705 | 1816327 |
