Hot Features
프리미엄
KME Group Spa (KMER)
BIT
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 8.87096774194 | 1.24 | 1.395 | 1.24 | 16085 | 1.3339784 | DE |
| 4 | 0.07 | 5.46875 | 1.28 | 1.395 | 1.21 | 14052 | 1.2919057 | DE |
| 12 | 0.05 | 3.84615384615 | 1.3 | 1.395 | 1.21 | 7630 | 1.30663801 | DE |
| 26 | -0.185 | -12.0521172638 | 1.535 | 1.565 | 1.21 | 7362 | 1.37965458 | DE |
| 52 | 0.2 | 17.3913043478 | 1.15 | 1.615 | 1.13 | 8538 | 1.36264619 | DE |
| 156 | 0.989 | 273.961218837 | 0.361 | 1.615 | 0.361 | 13723 | 1.16023571 | DE |
| 260 | 0.989 | 273.961218837 | 0.361 | 1.615 | 0.361 | 7816 | 1.16023571 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732208100 | 1.375 | 0.02 | 1.48 | 1.315 | 1.375 | 1.315 | 4500 |
| 1732121700 | 1.355 | 0.03 | 2.65 | 1.32 | 1.355 | 1.32 | 37533 |
| 1732035300 | 1.32 | 0.03 | 1.93 | 1.29 | 1.32 | 1.28 | 20966 |
| 1731948900 | 1.295 | 0 | 0.39 | 1.245 | 1.3 | 1.24 | 17150 |
| 1731689700 | 1.29 | -0.01 | -0.39 | 1.24 | 1.29 | 1.24 | 274 |
| 1731603300 | 1.295 | 0.02 | 1.97 | 1.27 | 1.295 | 1.27 | 1470 |
| 1731516900 | 1.27 | -0.02 | -1.17 | 1.235 | 1.27 | 1.235 | 5025 |
| 1731430500 | 1.285 | -0.01 | -0.39 | 1.245 | 1.285 | 1.245 | 1013 |
| 1731344100 | 1.29 | -0.01 | -0.77 | 1.25 | 1.29 | 1.235 | 4409 |
| 1731084900 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1730998500 | 1.3 | 0 | 0.00 | 1.24 | 1.3 | 1.24 | 42 |
| 1730912100 | 1.3 | 0.02 | 1.17 | 1.285 | 1.31 | 1.2549999 | 32353 |
| 1730825700 | 1.285 | -0.04 | -3.02 | 1.27 | 1.285 | 1.21 | 43288 |
| 1730739300 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 0 |
| 1730480100 | 1.325 | 0.1 | 7.72 | 1.305 | 1.325 | 1.305 | 5000 |
| 1730393700 | 1.23 | -0.09 | -6.46 | 1.275 | 1.325 | 1.23 | 62115 |
| 1730307300 | 1.315 | -0.01 | -0.38 | 1.28 | 1.315 | 1.28 | 11446 |
| 1730220900 | 1.32 | -0.01 | -0.38 | 1.275 | 1.32 | 1.275 | 3949 |
| 1730134500 | 1.325 | 0.01 | 0.76 | 1.325 | 1.325 | 1.275 | 2301 |
| 1729871700 | 1.315 | -0.01 | -0.75 | 1.28 | 1.315 | 1.28 | 104 |
| 1729785300 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 0 |
| 1729698900 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 0 |
| 1729612500 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 0 |
| 1729526100 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 0 |
| 1729266900 | 1.325 | 0 | 0.00 | 1.28 | 1.325 | 1.28 | 1982 |
| 1729180500 | 1.325 | -0.01 | -0.75 | 1.295 | 1.325 | 1.28 | 4590 |
| 1729094100 | 1.335 | 0 | 0.38 | 1.305 | 1.335 | 1.305 | 11100 |
| 1729007700 | 1.33 | -0.01 | -0.37 | 1.295 | 1.33 | 1.295 | 26 |
| 1728921300 | 1.335 | 0 | 0.00 | 1.335 | 1.335 | 1.335 | 0 |
| 1728662100 | 1.335 | 0 | 0.00 | 1.325 | 1.34 | 1.3 | 6581 |
| 1728575700 | 1.335 | 0 | 0.00 | 1.335 | 1.335 | 1.335 | 0 |
| 1728489300 | 1.335 | 0 | 0.00 | 1.295 | 1.335 | 1.295 | 94 |
| 1728402900 | 1.335 | -0.01 | -0.37 | 1.295 | 1.335 | 1.295 | 11 |
| 1728316500 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1728057300 | 1.34 | -0.02 | -1.11 | 1.355 | 1.355 | 1.295 | 11923 |
| 1727970900 | 1.355 | 0.02 | 1.50 | 1.28 | 1.385 | 1.26 | 23290 |
| 1727884500 | 1.335 | -0.01 | -0.74 | 1.285 | 1.335 | 1.28 | 2086 |
| 1727798100 | 1.345 | 0 | 0.00 | 1.345 | 1.345 | 1.345 | 0 |
| 1727711700 | 1.345 | -0.02 | -1.10 | 1.31 | 1.345 | 1.3 | 4730 |
| 1727452500 | 1.36 | -0.03 | -1.81 | 1.32 | 1.36 | 1.305 | 6800 |
| 1727366100 | 1.385 | 0.01 | 0.73 | 1.35 | 1.385 | 1.31 | 1525 |
| 1727279700 | 1.375 | -0.01 | -0.72 | 1.375 | 1.375 | 1.33 | 3087 |
| 1727193300 | 1.385 | 0 | 0.00 | 1.385 | 1.385 | 1.385 | 5 |
| 1727106900 | 1.385 | 0.03 | 2.59 | 1.375 | 1.385 | 1.325 | 4682 |
| 1726847700 | 1.35 | 0.01 | 0.75 | 1.345 | 1.35 | 1.31 | 2380 |
| 1726761300 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1726674900 | 1.34 | 0.02 | 1.52 | 1.34 | 1.34 | 1.34 | 25 |
| 1726588500 | 1.32 | 0.01 | 0.76 | 1.26 | 1.32 | 1.26 | 8480 |
| 1726502100 | 1.31 | -0.01 | -0.38 | 1.2649999 | 1.31 | 1.2649999 | 128 |
| 1726242900 | 1.315 | 0.05 | 4.37 | 1.315 | 1.315 | 1.27 | 4530 |
| 1726156500 | 1.26 | -0.06 | -4.18 | 1.27 | 1.315 | 1.26 | 2680 |
| 1726070100 | 1.315 | 0 | 0.00 | 1.315 | 1.315 | 1.26 | 3043 |
| 1725983700 | 1.315 | -0.01 | -0.38 | 1.2649999 | 1.315 | 1.2649999 | 78 |
| 1725897300 | 1.32 | 0.01 | 0.38 | 1.2649999 | 1.32 | 1.2649999 | 140 |
| 1725638100 | 1.315 | 0 | 0.00 | 1.2649999 | 1.315 | 1.2649999 | 169 |
| 1725551700 | 1.315 | 0 | 0.00 | 1.29 | 1.315 | 1.27 | 6058 |
| 1725465300 | 1.315 | -0.01 | -0.75 | 1.29 | 1.315 | 1.29 | 2 |
| 1725378900 | 1.325 | -0.01 | -0.38 | 1.29 | 1.325 | 1.29 | 1540 |
| 1725292500 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1725033300 | 1.33 | -0.01 | -0.37 | 1.3 | 1.33 | 1.3 | 1550 |
| 1724946900 | 1.335 | 0 | 0.00 | 1.335 | 1.335 | 1.335 | 0 |
| 1724860500 | 1.335 | 0 | 0.00 | 1.335 | 1.335 | 1.335 | 0 |
| 1724774100 | 1.335 | 0 | 0.00 | 1.335 | 1.335 | 1.335 | 0 |
| 1724687700 | 1.335 | 0.04 | 3.09 | 1.29 | 1.335 | 1.29 | 3771 |
| 1724428500 | 1.295 | 0 | 0.00 | 1.295 | 1.295 | 1.295 | 0 |
| 1724342100 | 1.295 | -0.06 | -4.07 | 1.335 | 1.355 | 1.295 | 6176 |
