Hot Features
프리미엄
COPPER (COPPER)
CCOM
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732147020 | 4.18575 | -0.02 | -0.48 | 4.20775 | 4.21375 | 4.1675 | 30100000000 |
| 1732060620 | 4.206 | 0.04 | 0.91 | 4.16725 | 4.2105 | 4.136 | 700000000 |
| 1731974220 | 4.1682499 | 0.06 | 1.57 | 4.10625 | 4.17725 | 4.10225 | 45705032704 |
| 1731707940 | 4.104 | -0.02 | -0.59 | 4.12625 | 4.21725 | 4.1 | 4900000000 |
| 1731628620 | 4.12825 | 0.01 | 0.24 | 4.12075 | 4.14475 | 4.05625 | 12705032704 |
| 1731542220 | 4.11825 | -0.07 | -1.71 | 4.189 | 4.21225 | 4.11225 | 2205032704 |
| 1731455820 | 4.18975 | -0.1 | -2.26 | 4.28625 | 4.3012499 | 4.178 | 1400000000 |
| 1731369420 | 4.2865 | -0.06 | -1.47 | 4.364 | 4.372 | 4.26525 | 8405032704 |
| 1731103140 | 4.35025 | -0.12 | -2.58 | 4.4654999 | 4.469 | 4.33075 | 0 |
| 1731023820 | 4.4654999 | 0.19 | 4.43 | 4.276 | 4.47875 | 4.276 | 17300000000 |
| 1730937420 | 4.27625 | -0.22 | -4.80 | 4.48675 | 4.48775 | 4.26375 | 21500000000 |
| 1730851020 | 4.49175 | 0.03 | 0.76 | 4.4565 | 4.521 | 4.45225 | 1034805032704 |
| 1730764620 | 4.45775 | 0.08 | 1.76 | 4.4065 | 4.4807499 | 4.40175 | 251605032704 |
| 1730494740 | 4.3804999 | -0.02 | -0.37 | 4.398 | 4.43825 | 4.376 | 0 |
| 1730419020 | 4.39675 | 0.01 | 0.30 | 4.38325 | 4.41075 | 4.36025 | 2000000000 |
| 1730332620 | 4.38375 | -0.01 | -0.31 | 4.3985 | 4.4115 | 4.35875 | 6905032704 |
| 1730246220 | 4.39725 | 0 | 0.07 | 4.3945 | 4.45975 | 4.3637499 | 1700000000 |
| 1730159820 | 4.394 | -0.01 | -0.14 | 4.40575 | 4.41425 | 4.3665 | 0 |
| 1729890000 | 4.40025 | 0 | 0.11 | 4.396 | 4.4182499 | 4.357 | 300000000 |
| 1729814220 | 4.3955 | 0.03 | 0.62 | 4.36525 | 4.43175 | 4.35675 | 0 |
| 1729727820 | 4.36825 | -0.05 | -1.08 | 4.41325 | 4.4255 | 4.3425 | 1500000000 |
| 1729641420 | 4.41575 | 0.03 | 0.68 | 4.38475 | 4.43575 | 4.375 | 0 |
| 1729555020 | 4.38575 | -0.03 | -0.76 | 4.434 | 4.48375 | 4.378 | 300000000 |
| 1729285140 | 4.4195 | 0.05 | 1.24 | 4.36525 | 4.43725 | 4.352 | 0 |
| 1729209360 | 4.3655 | -0.03 | -0.62 | 4.3949999 | 4.43625 | 4.31825 | -1794967296 |
| 1729123020 | 4.39275 | 0.03 | 0.65 | 4.36325 | 4.41725 | 4.35375 | 0 |
| 1729036620 | 4.36425 | -0.06 | -1.38 | 4.42675 | 4.53 | 4.355 | 8105032704 |
| 1728950220 | 4.42525 | -0.09 | -1.94 | 4.4635 | 4.49225 | 4.40875 | 0 |
| 1728680340 | 4.5127499 | 0.05 | 1.04 | 4.4685 | 4.518 | 4.43875 | 22500000000 |
| 1728604620 | 4.4665 | 0.03 | 0.77 | 4.4305 | 4.472 | 4.4025 | 1000000000 |
| 1728518220 | 4.43225 | -0.06 | -1.26 | 4.48625 | 4.52375 | 4.3955 | 400000000 |
| 1728431820 | 4.4887499 | -0.09 | -1.93 | 4.57825 | 4.5977499 | 4.44375 | 0 |
| 1728345420 | 4.57725 | -0.01 | -0.11 | 4.5977499 | 4.61825 | 4.53325 | 400000000 |
| 1728085320 | 4.58225 | 0.02 | 0.41 | 4.5645 | 4.62025 | 4.55175 | 0 |
| 1727999820 | 4.56375 | -0.11 | -2.29 | 4.668 | 4.67775 | 4.53375 | 7005032704 |
| 1727913420 | 4.67075 | 0.09 | 1.86 | 4.583 | 4.67775 | 4.56925 | -294967296 |
| 1727827020 | 4.58525 | 0.03 | 0.58 | 4.55325 | 4.6335 | 4.5415 | -1694967296 |
| 1727740620 | 4.55875 | -0.04 | -0.83 | 4.67225 | 4.69325 | 4.50975 | 1400000000 |
| 1727470740 | 4.59675 | -0.05 | -1.02 | 4.64625 | 4.66425 | 4.58525 | -1794967296 |
| 1727395020 | 4.644 | 0.14 | 3.08 | 4.50525 | 4.65825 | 4.48825 | 7205032704 |
| 1727308620 | 4.50525 | -0.04 | -0.83 | 4.534 | 4.56375 | 4.46575 | 13000000000 |
| 1727222220 | 4.54275 | 0.18 | 4.21 | 4.35875 | 4.54875 | 4.35325 | 1100000000 |
| 1727135820 | 4.35925 | 0.01 | 0.33 | 4.34025 | 4.3775 | 4.2865 | 800000000 |
| 1726865940 | 4.34475 | -0.01 | -0.30 | 4.36075 | 4.39625 | 4.32975 | 500000000 |
| 1726790220 | 4.35775 | 0.08 | 1.86 | 4.28 | 4.39075 | 4.25075 | 200000000 |
| 1726703820 | 4.27825 | -0.01 | -0.22 | 4.2859999 | 4.352 | 4.24875 | 1200000000 |
| 1726617420 | 4.28775 | 0.01 | 0.18 | 4.28 | 4.314 | 4.26325 | 10700000000 |
| 1726531020 | 4.28025 | 0.05 | 1.23 | 4.2314999 | 4.325 | 4.20425 | 700000000 |
| 1726261140 | 4.22825 | 0.01 | 0.27 | 4.22075 | 4.2565 | 4.19375 | 300000000 |
| 1726185360 | 4.21675 | 0.04 | 1.07 | 4.17175 | 4.24275 | 4.164 | 800000000 |
| 1726099020 | 4.17225 | 0.06 | 1.53 | 4.10975 | 4.1769999 | 4.09975 | -1994967296 |
| 1726012620 | 4.1095 | -0.04 | -0.87 | 4.14475 | 4.16525 | 4.08775 | 800000000 |
| 1725926220 | 4.1457499 | 0.08 | 1.87 | 4.07975 | 4.16525 | 4.0672499 | 100000000 |
| 1725656400 | 4.06975 | -0.08 | -1.94 | 4.14925 | 4.18075 | 4.06775 | 100000000 |
| 1725580620 | 4.15025 | 0.06 | 1.55 | 4.088 | 4.17025 | 4.04625 | 14600000000 |
| 1725494220 | 4.087 | -0.01 | -0.23 | 4.096 | 4.1185 | 4.048 | 200000000 |
| 1725407820 | 4.09625 | -0.09 | -2.15 | 4.18725 | 4.20125 | 4.0595 | 14400000000 |
| 1725321420 | 4.18625 | -0.04 | -0.83 | 4.22 | 4.2242499 | 4.16675 | 200000000 |
| 1725051540 | 4.22125 | 0.01 | 0.15 | 4.21325 | 4.27975 | 4.20275 | 1300000000 |
| 1724975820 | 4.215 | 0 | 0.08 | 4.2115 | 4.25025 | 4.17825 | 13200000000 |
| 1724889420 | 4.2115 | -0.09 | -2.02 | 4.29825 | 4.299 | 4.20625 | 500000000 |
| 1724803020 | 4.29825 | 0.03 | 0.76 | 4.257 | 4.31825 | 4.24975 | 100000000 |
| 1724716560 | 4.266 | 0.02 | 0.40 | 4.24175 | 4.29225 | 4.2065 | 95200000000 |
| 1724453520 | 4.249 | 0.07 | 1.67 | 4.17825 | 4.2585 | 4.1775 | 400000000 |
| 1724371020 | 4.17925 | -0.05 | -1.26 | 4.23275 | 4.251 | 4.16575 | 1500000000 |
| 1724284620 | 4.23275 | 0.04 | 1.01 | 4.1922499 | 4.24875 | 4.17475 | 6200000000 |
