Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.054 | -5.19230769231 | 1.04 | 1.06 | 0.986 | 24491 | 1.01219821 | DE |
| 4 | -0.104 | -9.54128440367 | 1.09 | 1.11 | 0.986 | 18995 | 1.04942436 | DE |
| 12 | -0.014 | -1.4 | 1 | 1.15 | 0.974 | 30472 | 1.08263759 | DE |
| 26 | -0.019 | -1.89054726368 | 1.005 | 1.15 | 0.7 | 25559 | 0.98640119 | DE |
| 52 | -0.036 | -3.52250489237 | 1.022 | 1.17 | 0.7 | 31586 | 1.01176628 | DE |
| 156 | -1.149 | -53.8173302108 | 2.135 | 2.34 | 0.7 | 109574 | 1.5413946 | DE |
| 260 | -0.334 | -25.303030303 | 1.32 | 4.015 | 0.4765 | 260501 | 2.0250283 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 1 | 0.004 | 0.40 | 1 | 1.025 | 0.99 | 42740 |
| 1732123800 | 0.996 | -0.004 | -0.40 | 1.01 | 1.01 | 0.994 | 3450 |
| 1732037400 | 1 | -0.005 | -0.50 | 1 | 1.01 | 0.992 | 22290 |
| 1731951000 | 1.0049999 | -0.03 | -2.90 | 1.025 | 1.03 | 1.0049999 | 12719 |
| 1731691800 | 1.035 | -0.02 | -1.90 | 1.04 | 1.06 | 1 | 41255 |
| 1731605400 | 1.055 | -0.03 | -2.31 | 1.07 | 1.075 | 1.04 | 9485 |
| 1731519000 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1731432600 | 1.08 | -0.02 | -1.82 | 1.09 | 1.09 | 1.045 | 24480 |
| 1731346200 | 1.1 | 0.04 | 3.29 | 1.065 | 1.1 | 1.05 | 16950 |
| 1731087000 | 1.065 | 0.04 | 4.41 | 1.0149999 | 1.075 | 0.992 | 56048 |
| 1731000600 | 1.02 | 0 | 0.00 | 1.0149999 | 1.03 | 1 | 6926 |
| 1730914200 | 1.02 | -0.01 | -0.97 | 1.025 | 1.025 | 1 | 15142 |
| 1730827800 | 1.03 | -0.05 | -4.19 | 1.075 | 1.09 | 1.03 | 23687 |
| 1730741400 | 1.075 | -0.03 | -2.27 | 1.1 | 1.1 | 1.075 | 5580 |
| 1730482200 | 1.1 | 0 | 0.00 | 1.1 | 1.11 | 1.09 | 7349 |
| 1730395800 | 1.1 | 0.07 | 6.80 | 1.04 | 1.1 | 1.01 | 40239 |
| 1730309400 | 1.03 | -0.02 | -1.90 | 1.05 | 1.05 | 1.03 | 2713 |
| 1730223000 | 1.05 | -0.02 | -1.41 | 1.065 | 1.07 | 1.04 | 5726 |
| 1730136600 | 1.065 | -0.02 | -1.39 | 1.04 | 1.08 | 1.04 | 6772 |
| 1729873800 | 1.08 | -0.01 | -0.92 | 1.09 | 1.09 | 1.055 | 17358 |
| 1729787400 | 1.09 | 0 | 0.00 | 1.05 | 1.095 | 1.05 | 3026 |
| 1729701000 | 1.09 | 0 | 0.00 | 1.07 | 1.105 | 1.05 | 45285 |
| 1729614600 | 1.09 | -0.01 | -0.91 | 1.08 | 1.1 | 1.08 | 9026 |
| 1729528200 | 1.1 | -0.02 | -1.35 | 1.1 | 1.15 | 1.085 | 39820 |
| 1729269000 | 1.115 | -0.03 | -2.19 | 1.135 | 1.145 | 1.06 | 39209 |
| 1729182600 | 1.1399999 | -0.01 | -0.44 | 1.1 | 1.1399999 | 1.095 | 28500 |
| 1729096200 | 1.145 | 0.01 | 0.88 | 1.125 | 1.15 | 1.105 | 27375 |
| 1729009800 | 1.135 | -0.02 | -1.30 | 1.1399999 | 1.15 | 1.12 | 7255 |
| 1728923400 | 1.15 | 0.05 | 5.02 | 1.085 | 1.15 | 1.085 | 38075 |
| 1728664200 | 1.095 | 0.02 | 1.86 | 1.07 | 1.1 | 1.06 | 43072 |
| 1728577800 | 1.075 | 0.04 | 3.86 | 1.03 | 1.075 | 1 | 39085 |
| 1728491400 | 1.035 | -0.02 | -1.43 | 1.035 | 1.05 | 1.035 | 4727 |
| 1728405000 | 1.05 | -0.02 | -1.41 | 1.06 | 1.075 | 1.035 | 10126 |
| 1728318600 | 1.065 | -0.02 | -1.39 | 1.075 | 1.08 | 1.065 | 102914 |
| 1728059400 | 1.08 | 0.01 | 0.93 | 1.06 | 1.08 | 1.06 | 10812 |
| 1727973000 | 1.07 | 0.02 | 1.42 | 1.045 | 1.09 | 1.045 | 245283 |
| 1727886600 | 1.055 | 0 | 0.00 | 1.055 | 1.055 | 1.045 | 10827 |
| 1727800200 | 1.055 | -0.09 | -7.46 | 1.1399999 | 1.15 | 1.055 | 34707 |
| 1727713800 | 1.1399999 | 0.04 | 3.64 | 1.15 | 1.15 | 1.11 | 43993 |
| 1727454600 | 1.1 | 0.01 | 0.92 | 1.085 | 1.1 | 1.065 | 24763 |
| 1727368200 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.08 | 4093 |
| 1727281800 | 1.09 | -0.01 | -0.91 | 1.095 | 1.105 | 1.09 | 5053 |
| 1727195400 | 1.1 | -0.03 | -2.22 | 1.1 | 1.12 | 1.095 | 12430 |
| 1727109000 | 1.125 | 0.01 | 1.35 | 1.1 | 1.125 | 1.095 | 87627 |
| 1726849800 | 1.11 | -0.01 | -0.45 | 1.115 | 1.115 | 1.085 | 9628 |
| 1726763400 | 1.115 | -0.02 | -1.76 | 1.135 | 1.145 | 1.105 | 18912 |
| 1726677000 | 1.135 | 0.04 | 4.13 | 1.09 | 1.145 | 1.035 | 123384 |
| 1726590600 | 1.09 | 0 | 0.00 | 1.09 | 1.095 | 1.065 | 4656 |
| 1726504200 | 1.09 | -0.01 | -0.91 | 1.09 | 1.1 | 1.07 | 2527 |
| 1726245000 | 1.1 | 0.01 | 0.92 | 1.09 | 1.105 | 1.075 | 2054 |
| 1726158600 | 1.09 | -0.02 | -1.80 | 1.11 | 1.11 | 1.085 | 33656 |
| 1726072200 | 1.11 | 0.01 | 0.91 | 1.1 | 1.11 | 1.09 | 2827 |
| 1725985800 | 1.1 | 0.01 | 0.92 | 1.09 | 1.15 | 1.065 | 90980 |
| 1725899400 | 1.09 | 0.01 | 0.46 | 1.08 | 1.1 | 1.055 | 75657 |
| 1725640200 | 1.085 | 0.1 | 9.60 | 0.99 | 1.085 | 0.99 | 77812 |
| 1725553800 | 0.99 | -0.002 | -0.20 | 0.99 | 1 | 0.99 | 5146 |
| 1725467400 | 0.992 | 0.002 | 0.20 | 0.988 | 0.996 | 0.984 | 12256 |
| 1725381000 | 0.99 | 0 | 0.00 | 0.99 | 1 | 0.974 | 16255 |
| 1725294600 | 0.99 | 0 | 0.00 | 0.98 | 0.99 | 0.98 | 2292 |
| 1725035400 | 0.99 | -0.025 | -2.46 | 1 | 1.01 | 0.98 | 41796 |
| 1724949000 | 1.0149999 | 0 | 0.00 | 1.0149999 | 1.0149999 | 0.986 | 3340 |
| 1724862600 | 1.0149999 | 0.01 | 1.00 | 0.996 | 1.0149999 | 0.986 | 3260 |
| 1724776200 | 1.0049999 | -0.02 | -1.47 | 1 | 1.02 | 0.99 | 5251 |
| 1724689800 | 1.02 | 0.03 | 2.82 | 0.994 | 1.02 | 0.992 | 60321 |
| 1724430600 | 0.992 | 0 | 0.00 | 0.992 | 0.994 | 0.98 | 7354 |
| 1724344200 | 0.992 | 0.01 | 1.02 | 0.982 | 0.994 | 0.982 | 6327 |
