Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 0.373599003736 | 4.015 | 4.135 | 3.87 | 19746 | 3.97561653 | DE |
| 4 | 0.01 | 0.248756218905 | 4.02 | 4.6 | 3.87 | 25957 | 4.17910444 | DE |
| 12 | -0.21 | -4.95283018868 | 4.24 | 4.6 | 3.275 | 37354 | 3.86499112 | DE |
| 26 | 0.165 | 4.26908150065 | 3.865 | 4.6 | 3.26 | 37331 | 3.84205709 | DE |
| 52 | -0.628 | -13.4821811936 | 4.658 | 5.56 | 3.26 | 46931 | 4.27755547 | DE |
| 156 | -15.86 | -79.7385620915 | 19.89 | 20.68 | 3.26 | 62870 | 9.20802151 | DE |
| 260 | -7.82 | -65.9915611814 | 11.85 | 23.36 | 3.26 | 95686 | 11.98037949 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737480600 | 4.03 | -0.06 | -1.35 | 4.085 | 4.085 | 3.995 | 7047 |
| 1737394200 | 4.085 | 0.05 | 1.24 | 4.025 | 4.1 | 4.0199999 | 16673 |
| 1737135000 | 4.035 | 0.12 | 3.07 | 3.915 | 4.035 | 3.915 | 20045 |
| 1737048600 | 3.915 | -0.09 | -2.13 | 4 | 4.03 | 3.88 | 16618 |
| 1736962200 | 4 | 0.13 | 3.36 | 3.92 | 4 | 3.9 | 21443 |
| 1736875800 | 3.87 | -0.15 | -3.61 | 4.015 | 4.135 | 3.87 | 23951 |
| 1736789400 | 4.015 | -0.04 | -0.99 | 4.05 | 4.15 | 4.015 | 21821 |
| 1736530200 | 4.055 | -0.1 | -2.29 | 4.17 | 4.17 | 4.035 | 37149 |
| 1736443800 | 4.15 | 0.01 | 0.12 | 4.16 | 4.26 | 4.1449999 | 28567 |
| 1736357400 | 4.1449999 | -0.22 | -4.93 | 4.36 | 4.36 | 4.135 | 35056 |
| 1736271000 | 4.36 | -0.05 | -1.13 | 4.43 | 4.6 | 4.36 | 47522 |
| 1736184600 | 4.41 | 0.13 | 3.04 | 4.3 | 4.41 | 4.3 | 26188 |
| 1735925400 | 4.28 | -0.12 | -2.73 | 4.4 | 4.425 | 4.28 | 18046 |
| 1735839000 | 4.4 | 0.09 | 1.97 | 4.295 | 4.45 | 4.295 | 42727 |
| 1735666200 | 4.315 | 0.13 | 3.11 | 4.19 | 4.32 | 4.19 | 25847 |
| 1735579800 | 4.1849999 | -0.05 | -1.06 | 4.19 | 4.265 | 4.165 | 19165 |
| 1735320600 | 4.23 | 0.09 | 2.17 | 4.11 | 4.235 | 4.09 | 26251 |
| 1735061400 | 4.14 | 0.15 | 3.76 | 4.0199999 | 4.1449999 | 4.015 | 14195 |
| 1734975000 | 3.99 | -0.2 | -4.66 | 4.155 | 4.155 | 3.885 | 27425 |
| 1734715800 | 4.1849999 | 0.16 | 3.98 | 4.0199999 | 4.1849999 | 3.97 | 50644 |
| 1734629400 | 4.025 | -0.25 | -5.85 | 4.23 | 4.23 | 3.995 | 76712 |
| 1734543000 | 4.275 | 0.07 | 1.54 | 4.24 | 4.33 | 4.235 | 13399 |
| 1734456600 | 4.21 | -0.13 | -2.88 | 4.33 | 4.33 | 4.21 | 34669 |
| 1734370200 | 4.335 | 0.06 | 1.40 | 4.3 | 4.475 | 4.2699999 | 102967 |
| 1734111000 | 4.275 | 0.13 | 3.14 | 4.1449999 | 4.275 | 4.135 | 23841 |
| 1734024600 | 4.1449999 | -0.02 | -0.48 | 4.165 | 4.2699999 | 4.1449999 | 57439 |
| 1733938200 | 4.165 | 0.18 | 4.39 | 3.99 | 4.165 | 3.91 | 45491 |
| 1733851800 | 3.99 | 0.01 | 0.25 | 3.95 | 4.0199999 | 3.91 | 33718 |
| 1733765400 | 3.98 | 0.15 | 3.78 | 3.89 | 3.98 | 3.785 | 34254 |
| 1733506200 | 3.835 | 0.12 | 3.09 | 3.71 | 3.905 | 3.71 | 43935 |
| 1733419800 | 3.72 | 0.15 | 4.20 | 3.56 | 3.72 | 3.56 | 47685 |
| 1733333400 | 3.57 | 0.05 | 1.42 | 3.52 | 3.595 | 3.51 | 22871 |
| 1733247000 | 3.52 | 0.04 | 1.15 | 3.48 | 3.54 | 3.47 | 23326 |
| 1733160600 | 3.48 | -0.13 | -3.47 | 3.6 | 3.6 | 3.46 | 57070 |
| 1732901400 | 3.605 | -0.03 | -0.69 | 3.625 | 3.67 | 3.545 | 38382 |
| 1732815000 | 3.63 | 0.14 | 4.01 | 3.51 | 3.65 | 3.51 | 30396 |
| 1732728600 | 3.49 | -0.05 | -1.41 | 3.54 | 3.555 | 3.46 | 60213 |
| 1732642200 | 3.54 | -0.05 | -1.39 | 3.6 | 3.63 | 3.51 | 38582 |
| 1732555800 | 3.59 | 0.16 | 4.51 | 3.43 | 3.62 | 3.4 | 46983 |
| 1732296600 | 3.435 | 0.11 | 3.31 | 3.325 | 3.48 | 3.325 | 40792 |
| 1732210200 | 3.325 | -0.05 | -1.34 | 3.37 | 3.385 | 3.29 | 49967 |
| 1732123800 | 3.37 | -0.11 | -3.16 | 3.48 | 3.59 | 3.275 | 94308 |
| 1732037400 | 3.48 | 0.02 | 0.58 | 3.465 | 3.54 | 3.405 | 43489 |
| 1731951000 | 3.46 | -0.07 | -1.84 | 3.54 | 3.58 | 3.44 | 32096 |
| 1731691800 | 3.525 | 0.09 | 2.62 | 3.425 | 3.615 | 3.405 | 28244 |
| 1731605400 | 3.435 | 0.05 | 1.48 | 3.395 | 3.495 | 3.355 | 21230 |
| 1731519000 | 3.385 | -0.12 | -3.29 | 3.505 | 3.505 | 3.38 | 41827 |
| 1731432600 | 3.5 | -0.02 | -0.57 | 3.5 | 3.56 | 3.5 | 50804 |
| 1731346200 | 3.52 | -0.03 | -0.85 | 3.54 | 3.62 | 3.52 | 15586 |
| 1731087000 | 3.55 | 0.05 | 1.43 | 3.515 | 3.68 | 3.5 | 51893 |
| 1731000600 | 3.5 | -0.1 | -2.78 | 3.59 | 3.63 | 3.46 | 46805 |
| 1730914200 | 3.6 | -0.16 | -4.13 | 3.76 | 3.805 | 3.595 | 43164 |
| 1730827800 | 3.755 | -0.11 | -2.72 | 3.905 | 3.905 | 3.755 | 34945 |
| 1730741400 | 3.86 | -0.24 | -5.74 | 4.07 | 4.1 | 3.86 | 35738 |
| 1730482200 | 4.095 | 0.1 | 2.50 | 3.995 | 4.115 | 3.995 | 21794 |
| 1730395800 | 3.995 | -0.03 | -0.62 | 4.0199999 | 4.04 | 3.97 | 16328 |
| 1730309400 | 4.0199999 | -0.23 | -5.30 | 4.23 | 4.23 | 4.0199999 | 51618 |
| 1730223000 | 4.245 | 0.02 | 0.47 | 4.24 | 4.44 | 4.24 | 61784 |
| 1730136600 | 4.225 | -0.11 | -2.42 | 4.33 | 4.43 | 4.205 | 23878 |
| 1729873800 | 4.33 | 0.11 | 2.61 | 4.235 | 4.33 | 4.175 | 27741 |
| 1729787400 | 4.22 | 0.05 | 1.32 | 4.12 | 4.26 | 3.94 | 46573 |
| 1729701000 | 4.165 | -0.16 | -3.70 | 4.34 | 4.365 | 4.165 | 58455 |
| 1729614600 | 4.325 | -0.17 | -3.67 | 4.54 | 4.54 | 4.305 | 55278 |
