Hot Features
프리미엄
SBF Top 80 GR (SBF8G)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 22.75 | 1.34347484602 | 1693.37 | 1736.46 | 1678.15 | 0 | 0 | IX |
| 4 | 25.73 | 1.52213394542 | 1690.39 | 1747.26 | 1665.02 | 0 | 0 | IX |
| 12 | 161.71 | 10.4033041476 | 1554.41 | 1747.26 | 1552.16 | 0 | 0 | IX |
| 26 | 93.09 | 5.73556865862 | 1623.03 | 1747.26 | 1526 | 0 | 0 | IX |
| 52 | 87.74 | 5.38817720679 | 1628.38 | 1748.4 | 1487.35 | 0 | 0 | IX |
| 156 | 248.68 | 16.9465191081 | 1467.44 | 1748.4 | 1201.45 | 0 | 0 | IX |
| 260 | 855.97 | 99.5140382491 | 860.15 | 1748.4 | 855.58 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742405400 | 1732.5 | 3.6 | 0.21 | 1725.42 | 1734.37 | 1723.4 | 0 |
| 1742319000 | 1728.9 | 9.61 | 0.56 | 1723.57 | 1736.46 | 1720.79 | 0 |
| 1742232600 | 1719.29 | 12.61 | 0.74 | 1711.23 | 1721.14 | 1709.28 | 0 |
| 1741973400 | 1706.68 | 21.72 | 1.29 | 1679.66 | 1709.09 | 1678.15 | 0 |
| 1741887000 | 1684.96 | -13.55 | -0.80 | 1693.37 | 1702.77 | 1683.41 | 0 |
| 1741800600 | 1698.51 | 9.35 | 0.55 | 1701.23 | 1711.1 | 1690.54 | 0 |
| 1741714200 | 1689.16 | -24.09 | -1.41 | 1719.32 | 1724.67 | 1685.11 | 0 |
| 1741627800 | 1713.25 | -15.4 | -0.89 | 1739.39 | 1742 | 1713.25 | 0 |
| 1741368600 | 1728.65 | -15.15 | -0.87 | 1735.71 | 1739.07 | 1716.56 | 0 |
| 1741282200 | 1743.8 | 29.91 | 1.75 | 1730.78 | 1747.26 | 1718.7 | 0 |
| 1741195800 | 1713.89 | 43.04 | 2.58 | 1700.89 | 1725.55 | 1698.1 | 0 |
| 1741109400 | 1670.85 | -36.59 | -2.14 | 1692.84 | 1696.98 | 1665.02 | 0 |
| 1741023000 | 1707.44 | 21.86 | 1.30 | 1695.88 | 1719.25 | 1689.08 | 0 |
| 1740763800 | 1685.58 | -6.6 | -0.39 | 1679.2 | 1685.58 | 1673.34 | 0 |
| 1740677400 | 1692.18 | -8.64 | -0.51 | 1693.01 | 1697.74 | 1683.8 | 0 |
| 1740591000 | 1700.82 | 11.23 | 0.66 | 1695.53 | 1706 | 1693.7 | 0 |
| 1740504600 | 1689.59 | -9.4 | -0.55 | 1693.71 | 1700.49 | 1688.88 | 0 |
| 1740418200 | 1698.99 | 2.34 | 0.14 | 1701.4 | 1707.01 | 1692.85 | 0 |
| 1740159000 | 1696.65 | 10.21 | 0.61 | 1697.06 | 1704 | 1691.55 | 0 |
| 1740072600 | 1686.44 | -3.91 | -0.23 | 1690.39 | 1699.7 | 1682.92 | 0 |
| 1739986200 | 1690.35 | -17.02 | -1.00 | 1709.37 | 1710.15 | 1688.07 | 0 |
| 1739899800 | 1707.37 | -4.24 | -0.25 | 1713.95 | 1713.95 | 1699.3 | 0 |
| 1739813400 | 1711.61 | 6.06 | 0.36 | 1707.94 | 1713.74 | 1705.34 | 0 |
| 1739554200 | 1705.55 | 6.21 | 0.37 | 1696.92 | 1710.7 | 1696.28 | 0 |
| 1739467800 | 1699.34 | 19.16 | 1.14 | 1697.12 | 1701.25 | 1689.24 | 0 |
| 1739381400 | 1680.18 | 3.39 | 0.20 | 1680.04 | 1686.02 | 1671.91 | 0 |
| 1739295000 | 1676.79 | 4.56 | 0.27 | 1672.96 | 1677.6199 | 1669.76 | 0 |
| 1739208600 | 1672.23 | 8.13 | 0.49 | 1666.92 | 1673.53 | 1664.91 | 0 |
| 1738949400 | 1664.1 | -6.75 | -0.40 | 1672.96 | 1678.8 | 1663.06 | 0 |
| 1738863000 | 1670.85 | 15.11 | 0.91 | 1660.8 | 1673.78 | 1654.43 | 0 |
| 1738776600 | 1655.74 | -2.26 | -0.14 | 1656 | 1656.67 | 1647.53 | 0 |
| 1738690200 | 1658 | 12.19 | 0.74 | 1652.42 | 1659.18 | 1639.06 | 0 |
| 1738603800 | 1645.81 | -21.09 | -1.27 | 1625.59 | 1647.77 | 1625.18 | 0 |
| 1738344600 | 1666.9 | 4.4 | 0.26 | 1663.63 | 1669.35 | 1660.67 | 0 |
| 1738258200 | 1662.5 | 17.19 | 1.04 | 1650.17 | 1665.75 | 1646.35 | 0 |
| 1738171800 | 1645.31 | -5.57 | -0.34 | 1651.84 | 1653.5 | 1642.34 | 0 |
| 1738085400 | 1650.88 | 9.75 | 0.59 | 1644.8599 | 1659.89 | 1643.82 | 0 |
| 1737999000 | 1641.13 | 3.85 | 0.24 | 1629.24 | 1645.8699 | 1627.17 | 0 |
| 1737739800 | 1637.28 | 10.26 | 0.63 | 1641.6099 | 1652.48 | 1634.3 | 0 |
| 1737653400 | 1627.02 | 0 | 0.00 | 1627.02 | 1627.02 | 1627.02 | 0 |
| 1737567000 | 1627.02 | 0 | 0.00 | 1627.02 | 1627.02 | 1627.02 | 0 |
| 1737480600 | 1627.02 | 3.66 | 0.23 | 1620.18 | 1627.35 | 1617.49 | 0 |
| 1737394200 | 1623.3599 | 7.26 | 0.45 | 1620.5 | 1627.71 | 1614.57 | 0 |
| 1737135000 | 1616.1 | 17.31 | 1.08 | 1607.49 | 1617.85 | 1605.32 | 0 |
| 1737048600 | 1598.79 | 11.36 | 0.72 | 1595.76 | 1598.79 | 1589.29 | 0 |
| 1736962200 | 1587.43 | 21.81 | 1.39 | 1575.01 | 1590.54 | 1572.14 | 0 |
| 1736875800 | 1565.6199 | 2.27 | 0.15 | 1578.74 | 1581.95 | 1565.54 | 0 |
| 1736789400 | 1563.35 | -4.66 | -0.30 | 1564.46 | 1568.03 | 1552.53 | 0 |
| 1736530200 | 1568.01 | -13.05 | -0.83 | 1580.41 | 1586.51 | 1567.3 | 0 |
| 1736443800 | 1581.06 | 3.88 | 0.25 | 1572.16 | 1583.63 | 1568.51 | 0 |
| 1736357400 | 1577.18 | -6.2 | -0.39 | 1584.49 | 1587.6199 | 1566.74 | 0 |
| 1736271000 | 1583.38 | -0.5 | -0.03 | 1581.79 | 1591.07 | 1574.2 | 0 |
| 1736184600 | 1583.88 | 28.65 | 1.84 | 1562.79 | 1590.6099 | 1562.79 | 0 |
| 1735925400 | 1555.23 | -18.94 | -1.20 | 1574.3699 | 1574.83 | 1554.28 | 0 |
| 1735839000 | 1574.17 | 0.01 | 0.00 | 1578.18 | 1582.55 | 1561.32 | 0 |
| 1735666200 | 1574.16 | 16.16 | 1.04 | 1554.3599 | 1575.08 | 1554.34 | 0 |
| 1735579800 | 1558 | -5.94 | -0.38 | 1560.14 | 1567.7 | 1555.1099 | 0 |
| 1735320600 | 1563.94 | 12.43 | 0.80 | 1554.41 | 1563.94 | 1552.16 | 0 |
| 1735061400 | 1551.51 | 4.51 | 0.29 | 1551.44 | 1559.22 | 1551.44 | 0 |
| 1734975000 | 1547 | -0.72 | -0.05 | 1543.71 | 1550.66 | 1538.14 | 0 |
| 1734715800 | 1547.72 | 0.37 | 0.02 | 1535.6199 | 1549.48 | 1528.81 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
![Plian [PCHAIN] (PIUSD)의 로고.](/common/images/company/COIN_PIUSD.png){kind=small}
