Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -12.3417721519 | 3.16 | 3.28 | 2.64 | 2189664 | 2.94618773 | CS |
| 4 | -0.21 | -7.04697986577 | 2.98 | 3.28 | 2.64 | 1767614 | 3.00180123 | CS |
| 12 | -0.32 | -10.355987055 | 3.09 | 3.3488 | 2.6 | 1397876 | 2.98664134 | CS |
| 26 | -0.03 | -1.07142857143 | 2.8 | 3.3699 | 2.21 | 1561878 | 2.85419036 | CS |
| 52 | -0.77 | -21.7514124294 | 3.54 | 4.125 | 2.17 | 1639945 | 2.92983994 | CS |
| 156 | -5.78 | -67.6023391813 | 8.55 | 8.6512 | 2.17 | 2351070 | 5.08576926 | CS |
| 260 | 0.7 | 33.8164251208 | 2.07 | 19.79 | 1.05 | 3561830 | 7.58206511 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 2.65 | -0.21 | -7.34 | 2.79 | 2.88 | 2.64 | 2361743 |
| 1731627300 | 2.86 | 0.06 | 2.14 | 2.81 | 2.87 | 2.66 | 2999679 |
| 1731540900 | 2.8 | -0.15 | -5.08 | 2.97 | 2.961 | 2.7599999 | 2547946 |
| 1731454500 | 2.95 | -0.15 | -4.84 | 3.07 | 3.16 | 2.93 | 1925610 |
| 1731368100 | 3.1 | -0.05 | -1.59 | 3.16 | 3.165 | 3.0011 | 1691835 |
| 1731108900 | 3.15 | -0.11 | -3.37 | 3.16 | 3.2799999 | 3.09 | 1783249 |
| 1731022500 | 3.2599999 | 0.01 | 0.31 | 3.12 | 3.27 | 2.82 | 4882394 |
| 1730936100 | 3.25 | 0.15 | 4.84 | 3.12 | 3.25 | 2.9 | 3985853 |
| 1730849700 | 3.1 | 0.18 | 6.16 | 2.93 | 3.11 | 2.88 | 1938551 |
| 1730763300 | 2.92 | 0.09 | 3.18 | 2.83 | 3.0299999 | 2.82 | 1685060 |
| 1730500500 | 2.83 | 0 | 0.00 | 2.85 | 2.92 | 2.8 | 982633 |
| 1730414100 | 2.83 | 0 | 0.00 | 2.83 | 2.88 | 2.79 | 920282 |
| 1730327700 | 2.83 | -0.08 | -2.75 | 2.89 | 2.92 | 2.81 | 1542888 |
| 1730241300 | 2.91 | -0.09 | -3.00 | 3 | 3.0044 | 2.86 | 832793 |
| 1730154900 | 3 | 0.14 | 4.90 | 2.83 | 3.0099999 | 2.8243 | 1251769 |
| 1729895700 | 2.86 | 0.08 | 2.88 | 2.8 | 2.89 | 2.77 | 1645469 |
| 1729809300 | 2.7799999 | -0.01 | -0.36 | 2.82 | 2.87 | 2.74 | 813807 |
| 1729722900 | 2.79 | -0.05 | -1.76 | 2.83 | 2.84 | 2.75 | 1004023 |
| 1729636500 | 2.84 | 0.01 | 0.35 | 2.81 | 2.88 | 2.79 | 532817 |
| 1729550100 | 2.83 | -0.06 | -2.08 | 2.9 | 2.92 | 2.83 | 724143 |
| 1729290900 | 2.89 | -0.1 | -3.34 | 2.98 | 3 | 2.835 | 1661486 |
| 1729204500 | 2.99 | -0.07 | -2.29 | 3.08 | 3.13 | 2.963 | 991000 |
| 1729118100 | 3.06 | 0.15 | 4.97 | 2.94 | 3.065 | 2.8849999 | 1075980 |
| 1729031700 | 2.915 | 0 | 0.17 | 2.86 | 2.94 | 2.839 | 994207 |
| 1728945300 | 2.91 | 0 | 0.00 | 2.94 | 2.94 | 2.83 | 708812 |
| 1728686100 | 2.91 | 0.12 | 4.30 | 2.77 | 2.975 | 2.74 | 2154637 |
| 1728599700 | 2.79 | -0.04 | -1.41 | 2.83 | 2.86 | 2.75 | 1002594 |
| 1728513300 | 2.83 | -0.02 | -0.70 | 2.84 | 2.8849999 | 2.805 | 1231730 |
| 1728426900 | 2.85 | -0.09 | -3.06 | 2.92 | 2.935 | 2.821 | 1232458 |
| 1728340500 | 2.94 | -0.05 | -1.67 | 2.98 | 2.99 | 2.9049999 | 1077344 |
| 1728081300 | 2.99 | -0.01 | -0.33 | 3 | 3.0299999 | 2.95 | 702539 |
| 1727994900 | 3 | 0.01 | 0.33 | 2.97 | 3.0299999 | 2.94 | 862999 |
| 1727908500 | 2.99 | -0.02 | -0.66 | 3.0099999 | 3.09 | 2.96 | 907630 |
| 1727822100 | 3.0099999 | -0.1 | -3.22 | 3.11 | 3.11 | 3 | 922906 |
| 1727735700 | 3.11 | 0.01 | 0.32 | 3.08 | 3.19 | 3.065 | 1530446 |
| 1727476500 | 3.1 | 0.11 | 3.68 | 3.0299999 | 3.18 | 3.0299999 | 805599 |
| 1727390100 | 2.99 | -0.06 | -1.97 | 3.05 | 3.1549999 | 2.97 | 1085610 |
| 1727303700 | 3.05 | -0.07 | -2.24 | 3.13 | 3.13 | 3.035 | 977062 |
| 1727217300 | 3.12 | -0.04 | -1.27 | 3.2 | 3.23 | 3.11 | 802589 |
| 1727130900 | 3.16 | 0.13 | 4.29 | 3.02 | 3.19 | 3.0099999 | 1293389 |
| 1726871700 | 3.0299999 | -0.04 | -1.30 | 3.05 | 3.08 | 2.965 | 1943206 |
| 1726785300 | 3.07 | -0.01 | -0.32 | 3.18 | 3.19 | 3.05 | 966731 |
| 1726698900 | 3.08 | -0.03 | -0.96 | 3.14 | 3.2893 | 3.055 | 1360701 |
| 1726612500 | 3.11 | 0.06 | 1.97 | 3.08 | 3.245 | 3.07 | 1212751 |
| 1726526100 | 3.05 | 0.09 | 3.04 | 3.02 | 3.2 | 2.97 | 3105392 |
| 1726266900 | 2.96 | 0.03 | 1.02 | 2.97 | 3.0299999 | 2.915 | 1801349 |
| 1726180500 | 2.93 | 0.07 | 2.45 | 2.9 | 2.99 | 2.82 | 1022672 |
| 1726094100 | 2.86 | 0.13 | 4.76 | 2.73 | 2.88 | 2.705 | 1150617 |
| 1726007700 | 2.73 | 0.11 | 4.20 | 2.6 | 2.73 | 2.6 | 1114275 |
| 1725921300 | 2.62 | -0.04 | -1.50 | 2.69 | 2.71 | 2.61 | 1745208 |
| 1725662100 | 2.66 | -0.09 | -3.27 | 2.75 | 2.765 | 2.62 | 884591 |
| 1725575700 | 2.75 | -0.14 | -4.84 | 2.9 | 2.9489 | 2.74 | 1259435 |
| 1725489300 | 2.89 | 0.02 | 0.70 | 2.88 | 3.0299999 | 2.8697 | 1156281 |
| 1725402900 | 2.87 | -0.22 | -7.12 | 3.08 | 3.095 | 2.84 | 2064428 |
| 1725057300 | 3.09 | -0.04 | -1.28 | 3.14 | 3.185 | 3.08 | 1365676 |
| 1724970900 | 3.13 | 0.03 | 0.97 | 3.14 | 3.2 | 3.07 | 799982 |
| 1724884500 | 3.1 | -0.05 | -1.59 | 3.07 | 3.165 | 3.05 | 797608 |
| 1724798100 | 3.15 | -0.08 | -2.48 | 3.23 | 3.23 | 3.115 | 743866 |
| 1724711700 | 3.23 | -0.02 | -0.62 | 3.3 | 3.3488 | 3.21 | 1025849 |
| 1724452500 | 3.25 | 0.18 | 5.86 | 3.09 | 3.2761999 | 3.08 | 1242237 |
| 1724366100 | 3.07 | -0.12 | -3.76 | 3.2 | 3.2 | 3.06 | 886925 |
| 1724279700 | 3.19 | 0.04 | 1.27 | 3.21 | 3.22 | 3.105 | 833055 |
| 1724193300 | 3.15 | -0.17 | -5.12 | 3.32 | 3.36 | 3.15 | 872299 |
| 1724106900 | 3.32 | 0.05 | 1.53 | 3.2799999 | 3.3699 | 3.225 | 2452275 |
