Hot Features
프리미엄
FAE Technology (FAE)
BIT
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -12.3028391167 | 3.17 | 3.24 | 2.65 | 59987 | 2.85555662 | DE |
| 4 | -0.7 | -20.1149425287 | 3.48 | 3.61 | 2.65 | 26490 | 3.08279817 | DE |
| 12 | -1.1 | -28.3505154639 | 3.88 | 4.15 | 2.65 | 18098 | 3.43493824 | DE |
| 26 | -1.18 | -29.797979798 | 3.96 | 4.52 | 2.65 | 21937 | 3.83533488 | DE |
| 52 | 0.845 | 43.669250646 | 1.935 | 5.16 | 1.915 | 39892 | 3.80449944 | DE |
| 156 | 1.18 | 73.75 | 1.6 | 5.16 | 1.302 | 32664 | 3.01485895 | DE |
| 260 | 1.18 | 73.75 | 1.6 | 5.16 | 1.302 | 32664 | 3.01485895 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 2.7799999 | 0 | 0.00 | 2.75 | 2.8 | 2.73 | 12972 |
| 1732208100 | 2.7799999 | -0.09 | -3.14 | 2.89 | 2.9 | 2.72 | 103494 |
| 1732121700 | 2.87 | -0.03 | -1.03 | 2.9 | 2.9 | 2.79 | 36631 |
| 1732035300 | 2.9 | -0.28 | -8.81 | 2.87 | 2.94 | 2.75 | 140608 |
| 1731948900 | 3.18 | -0.07 | -2.15 | 3.17 | 3.24 | 3.14 | 6231 |
| 1731689700 | 3.25 | 0.08 | 2.52 | 3.09 | 3.25 | 3.05 | 4587 |
| 1731603300 | 3.17 | 0.02 | 0.63 | 3.18 | 3.18 | 3.1 | 975 |
| 1731516900 | 3.15 | -0.02 | -0.63 | 3.11 | 3.15 | 3.1 | 3878 |
| 1731430500 | 3.17 | -0.07 | -2.16 | 3.25 | 3.25 | 3.0299999 | 9450 |
| 1731344100 | 3.24 | -0.05 | -1.52 | 3.24 | 3.2599999 | 3.15 | 7899 |
| 1731084900 | 3.29 | 0.07 | 2.17 | 3.29 | 3.34 | 3.23 | 5168 |
| 1730998500 | 3.22 | 0.12 | 3.87 | 3.22 | 3.36 | 3.2 | 13230 |
| 1730912100 | 3.1 | -0.34 | -9.88 | 3.4 | 3.44 | 3.1 | 20563 |
| 1730825700 | 3.44 | 0.04 | 1.18 | 3.44 | 3.57 | 3.4 | 8944 |
| 1730739300 | 3.4 | -0.13 | -3.68 | 3.45 | 3.51 | 3.4 | 14962 |
| 1730480100 | 3.53 | -0.05 | -1.40 | 3.48 | 3.55 | 3.45 | 9327 |
| 1730393700 | 3.58 | 0.13 | 3.77 | 3.44 | 3.61 | 3.44 | 45417 |
| 1730307300 | 3.45 | 0.12 | 3.60 | 3.33 | 3.45 | 3.29 | 32215 |
| 1730220900 | 3.33 | -0.09 | -2.63 | 3.43 | 3.45 | 3.33 | 30424 |
| 1730134500 | 3.42 | -0.06 | -1.72 | 3.48 | 3.48 | 3.37 | 22824 |
| 1729871700 | 3.48 | -0.06 | -1.69 | 3.55 | 3.55 | 3.4 | 6033 |
| 1729785300 | 3.54 | -0.03 | -0.84 | 3.57 | 3.57 | 3.48 | 10827 |
| 1729698900 | 3.57 | -0.07 | -1.92 | 3.69 | 3.7 | 3.52 | 20863 |
| 1729612500 | 3.64 | -0.01 | -0.27 | 3.64 | 3.72 | 3.55 | 14391 |
| 1729526100 | 3.65 | 0 | 0.00 | 3.62 | 3.69 | 3.62 | 3123 |
| 1729266900 | 3.65 | -0.12 | -3.18 | 3.67 | 3.72 | 3.6 | 25632 |
| 1729180500 | 3.77 | 0.02 | 0.53 | 3.75 | 3.78 | 3.6 | 15320 |
| 1729094100 | 3.75 | 0.01 | 0.27 | 3.7 | 3.75 | 3.61 | 23500 |
| 1729007700 | 3.74 | -0.03 | -0.80 | 3.77 | 3.77 | 3.6 | 13640 |
| 1728921300 | 3.77 | 0.03 | 0.80 | 3.78 | 3.78 | 3.7 | 3025 |
| 1728662100 | 3.74 | -0.12 | -3.11 | 3.85 | 3.85 | 3.6 | 40545 |
| 1728575700 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1728489300 | 3.86 | -0.02 | -0.52 | 3.78 | 3.86 | 3.75 | 6330 |
| 1728402900 | 3.88 | 0.01 | 0.26 | 3.87 | 3.88 | 3.87 | 1850 |
| 1728316500 | 3.87 | 0.07 | 1.84 | 3.76 | 3.88 | 3.75 | 10945 |
| 1728057300 | 3.8 | -0.05 | -1.30 | 3.93 | 3.93 | 3.75 | 12300 |
| 1727970900 | 3.85 | -0.14 | -3.51 | 3.99 | 3.99 | 3.81 | 5682 |
| 1727884500 | 3.99 | 0.09 | 2.31 | 3.9 | 4.0199999 | 3.51 | 68173 |
| 1727798100 | 3.9 | -0.02 | -0.51 | 3.88 | 3.96 | 3.82 | 9120 |
| 1727711700 | 3.92 | -0.12 | -2.97 | 4.08 | 4.09 | 3.86 | 19238 |
| 1727452500 | 4.04 | 0.06 | 1.51 | 3.99 | 4.15 | 3.87 | 46933 |
| 1727366100 | 3.98 | -0.01 | -0.25 | 3.98 | 3.98 | 3.97 | 7035 |
| 1727279700 | 3.99 | 0.08 | 2.05 | 3.99 | 3.99 | 3.88 | 6271 |
| 1727193300 | 3.91 | 0.28 | 7.71 | 3.68 | 3.96 | 3.55 | 27305 |
| 1727106900 | 3.63 | -0.06 | -1.63 | 3.65 | 3.75 | 3.53 | 18715 |
| 1726847700 | 3.69 | -0.09 | -2.38 | 3.66 | 3.72 | 3.55 | 16625 |
| 1726761300 | 3.78 | -0.05 | -1.31 | 3.86 | 3.86 | 3.61 | 11412 |
| 1726674900 | 3.83 | 0.03 | 0.79 | 3.85 | 3.86 | 3.74 | 2450 |
| 1726588500 | 3.8 | -0.08 | -2.06 | 3.88 | 3.9 | 3.8 | 2305 |
| 1726502100 | 3.88 | -0.03 | -0.77 | 3.95 | 3.96 | 3.83 | 2950 |
| 1726242900 | 3.91 | 0 | 0.00 | 3.91 | 3.91 | 3.91 | 0 |
| 1726156500 | 3.91 | 0 | 0.00 | 3.91 | 3.91 | 3.91 | 0 |
| 1726070100 | 3.91 | -0.04 | -1.01 | 3.86 | 3.92 | 3.84 | 1786 |
| 1725983700 | 3.95 | 0 | 0.00 | 3.93 | 3.95 | 3.8 | 3400 |
| 1725897300 | 3.95 | 0.19 | 5.05 | 3.85 | 3.95 | 3.82 | 5283 |
| 1725638100 | 3.76 | -0.13 | -3.34 | 3.79 | 3.9 | 3.76 | 11176 |
| 1725551700 | 3.89 | -0.01 | -0.26 | 3.83 | 3.89 | 3.83 | 2629 |
| 1725465300 | 3.9 | 0.08 | 2.09 | 3.88 | 3.9 | 3.88 | 1804 |
| 1725378900 | 3.82 | -0.08 | -2.05 | 3.88 | 3.88 | 3.82 | 5087 |
| 1725292500 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1725033300 | 3.9 | 0.02 | 0.52 | 3.9 | 3.91 | 3.9 | 4959 |
| 1724946900 | 3.88 | -0.07 | -1.77 | 3.98 | 3.98 | 3.88 | 2642 |
| 1724860500 | 3.95 | -0.08 | -1.99 | 3.95 | 3.95 | 3.9 | 9230 |
| 1724774100 | 4.03 | 0 | 0.00 | 4.04 | 4.05 | 4.03 | 4641 |
| 1724687700 | 4.03 | -0.01 | -0.25 | 3.95 | 4.03 | 3.95 | 301 |
