Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 0.480769230769 | 1.04 | 1.054 | 0.994 | 1260910 | 1.01133732 | DE |
| 4 | 0.025 | 2.45098039216 | 1.02 | 1.097 | 0.994 | 1173813 | 1.03936815 | DE |
| 12 | -0.035 | -3.24074074074 | 1.08 | 1.144 | 0.9885 | 1428960 | 1.04134122 | DE |
| 26 | -0.245 | -18.992248062 | 1.29 | 1.419 | 0.9885 | 1426617 | 1.14733027 | DE |
| 52 | -0.275 | -20.8333333333 | 1.32 | 1.449 | 0.9885 | 1768208 | 1.23305565 | DE |
| 156 | -2.441 | -70.0229489386 | 3.486 | 3.899 | 0.9885 | 2506665 | 2.10981518 | DE |
| 260 | -0.732 | -41.1930219471 | 1.777 | 5 | 0.93 | 3489160 | 2.50586013 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1.045 | 0.01 | 0.58 | 1.04 | 1.054 | 1.034 | 939880 |
| 1737048600 | 1.039 | 0.01 | 1.27 | 1.033 | 1.039 | 1.024 | 570715 |
| 1736962200 | 1.026 | 0.01 | 1.38 | 1.018 | 1.03 | 1.012 | 539222 |
| 1736875800 | 1.012 | 0.01 | 0.50 | 1.024 | 1.033 | 1.012 | 799388 |
| 1736789400 | 1.0069999 | 0 | 0.20 | 1.0029999 | 1.0149999 | 0.994 | 1815129 |
| 1736530200 | 1.0049999 | -0.04 | -3.37 | 1.04 | 1.044 | 1.0029999 | 2580098 |
| 1736443800 | 1.04 | -0.02 | -1.70 | 1.061 | 1.062 | 1.04 | 690232 |
| 1736357400 | 1.058 | -0.02 | -2.04 | 1.08 | 1.081 | 1.056 | 968791 |
| 1736271000 | 1.08 | 0 | 0.19 | 1.078 | 1.092 | 1.072 | 922307 |
| 1736184600 | 1.078 | 0 | 0.00 | 1.095 | 1.097 | 1.071 | 1215912 |
| 1735925400 | 1.078 | 0.01 | 1.22 | 1.07 | 1.094 | 1.07 | 1410048 |
| 1735839000 | 1.065 | 0.02 | 2.21 | 1.045 | 1.068 | 1.045 | 1574178 |
| 1735666200 | 1.042 | 0 | 0.19 | 1.041 | 1.044 | 1.037 | 359455 |
| 1735579800 | 1.04 | -0.01 | -1.23 | 1.052 | 1.059 | 1.035 | 1247798 |
| 1735320600 | 1.053 | 0.02 | 2.23 | 1.031 | 1.072 | 1.031 | 1690338 |
| 1735061400 | 1.03 | 0 | 0.00 | 1.029 | 1.034 | 1.024 | 825010 |
| 1734975000 | 1.03 | 0.01 | 0.78 | 1.016 | 1.032 | 1.012 | 1201754 |
| 1734715800 | 1.022 | 0 | 0.00 | 1.02 | 1.029 | 1.0129999 | 1544451 |
| 1734629400 | 1.022 | 0.01 | 0.49 | 1.01 | 1.027 | 1.006 | 964168 |
| 1734543000 | 1.0169999 | 0 | 0.39 | 1.014 | 1.023 | 1.004 | 1149867 |
| 1734456600 | 1.0129999 | -0.01 | -1.27 | 1.02 | 1.024 | 1.0069999 | 1806463 |
| 1734370200 | 1.026 | -0.02 | -1.91 | 1.045 | 1.056 | 1.0169999 | 1407262 |
| 1734111000 | 1.046 | -0 | -0.38 | 1.05 | 1.055 | 1.039 | 540217 |
| 1734024600 | 1.05 | -0 | -0.38 | 1.054 | 1.056 | 1.048 | 755920 |
| 1733938200 | 1.054 | -0 | -0.38 | 1.056 | 1.065 | 1.049 | 677307 |
| 1733851800 | 1.058 | -0.01 | -1.03 | 1.06 | 1.067 | 1.056 | 1004944 |
| 1733765400 | 1.069 | 0.02 | 2.00 | 1.048 | 1.084 | 1.043 | 2197085 |
| 1733506200 | 1.048 | 0.01 | 0.77 | 1.038 | 1.055 | 1.038 | 902743 |
| 1733419800 | 1.04 | 0.01 | 1.07 | 1.03 | 1.045 | 1.03 | 839489 |
| 1733333400 | 1.029 | 0 | 0.10 | 1.026 | 1.032 | 1.014 | 1111149 |
| 1733247000 | 1.028 | -0 | -0.19 | 1.03 | 1.036 | 1.026 | 1257043 |
| 1733160600 | 1.03 | -0.01 | -0.48 | 1.03 | 1.043 | 1.027 | 1314046 |
| 1732901400 | 1.035 | -0.02 | -1.71 | 1.053 | 1.065 | 1.032 | 1179195 |
| 1732815000 | 1.053 | 0.01 | 1.06 | 1.032 | 1.061 | 1.032 | 1086523 |
| 1732728600 | 1.042 | 0.03 | 3.17 | 1.0149999 | 1.052 | 1.01 | 1991497 |
| 1732642200 | 1.01 | -0.02 | -1.66 | 1.025 | 1.025 | 1.004 | 1291850 |
| 1732555800 | 1.027 | 0.02 | 1.78 | 1.01 | 1.032 | 1 | 2225129 |
| 1732296600 | 1.0089999 | 0 | 0.00 | 1.008 | 1.016 | 1.0029999 | 877382 |
| 1732210200 | 1.0089999 | -0 | -0.20 | 1.0109999 | 1.0169999 | 1 | 992482 |
| 1732123800 | 1.0109999 | -0.01 | -0.98 | 1.025 | 1.029 | 1.008 | 720691 |
| 1732037400 | 1.021 | -0 | -0.39 | 1.025 | 1.038 | 1.006 | 917176 |
| 1731951000 | 1.025 | -0.03 | -2.66 | 1.059 | 1.06 | 1.023 | 1036404 |
| 1731691800 | 1.053 | 0.01 | 0.96 | 1.04 | 1.058 | 1.032 | 2124276 |
| 1731605400 | 1.043 | 0.04 | 4.20 | 0.99 | 1.043 | 0.99 | 2145155 |
| 1731519000 | 1.0009999 | 0 | 0.00 | 1.0009999 | 1.0009999 | 1.0009999 | 0 |
| 1731432600 | 1.0009999 | -0.02 | -1.96 | 1.014 | 1.0149999 | 0.9965 | 2306535 |
| 1731346200 | 1.021 | 0.02 | 2.00 | 1.016 | 1.046 | 1.016 | 2906674 |
| 1731087000 | 1.0009999 | -0.01 | -1.18 | 1.0129999 | 1.0169999 | 0.998 | 2206173 |
| 1731000600 | 1.0129999 | 0 | 0.00 | 1.021 | 1.05 | 1.0089999 | 2578581 |
| 1730914200 | 1.0129999 | -0.02 | -2.22 | 1.03 | 1.035 | 1.0049999 | 2492061 |
| 1730827800 | 1.036 | -0.02 | -1.61 | 1.054 | 1.06 | 1.03 | 2277834 |
| 1730741400 | 1.053 | -0.05 | -4.10 | 1.1 | 1.1 | 1.046 | 3856006 |
| 1730482200 | 1.098 | -0.01 | -0.45 | 1.105 | 1.114 | 1.096 | 831977 |
| 1730395800 | 1.103 | -0.02 | -1.96 | 1.121 | 1.1279999 | 1.1 | 672123 |
| 1730309400 | 1.125 | -0 | -0.18 | 1.12 | 1.1419999 | 1.11 | 2458368 |
| 1730223000 | 1.127 | -0.01 | -1.23 | 1.1399999 | 1.1439999 | 1.121 | 1250976 |
| 1730136600 | 1.141 | 0.05 | 4.68 | 1.101 | 1.143 | 1.092 | 2665425 |
| 1729873800 | 1.09 | 0.02 | 1.87 | 1.08 | 1.093 | 1.066 | 674116 |
| 1729787400 | 1.07 | -0.01 | -1.02 | 1.082 | 1.098 | 1.068 | 802279 |
| 1729701000 | 1.081 | 0 | 0.09 | 1.08 | 1.094 | 1.068 | 1901665 |
| 1729614600 | 1.08 | -0 | -0.18 | 1.085 | 1.096 | 1.079 | 1236606 |
| 1729528200 | 1.082 | -0.05 | -4.42 | 1.119 | 1.127 | 1.08 | 3581980 |
| 1729269000 | 1.1319999 | 0.01 | 1.16 | 1.122 | 1.1419999 | 1.122 | 1012429 |
