Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.185 | -8.33333333333 | 2.22 | 2.335 | 2.03 | 850722 | 2.22440466 | CS |
| 4 | 0.115 | 5.98958333333 | 1.92 | 2.39 | 1.77 | 1216582 | 2.09333342 | CS |
| 12 | -3.725 | -64.6701388889 | 5.76 | 5.77 | 1.74 | 1028377 | 2.57342809 | CS |
| 26 | -9.845 | -82.8703703704 | 11.88 | 11.88 | 1.74 | 606111 | 3.67649531 | CS |
| 52 | -4.185 | -67.2829581994 | 6.22 | 14.748 | 1.74 | 515916 | 6.22533579 | CS |
| 156 | -44.645 | -95.6405312768 | 46.68 | 51.36 | 1.74 | 3844908 | 17.54033413 | CS |
| 260 | -51.845 | -96.2230883445 | 53.88 | 426 | 1.74 | 8988413 | 123.28367373 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 2.19 | -0.08 | -3.52 | 2.25 | 2.25 | 2.125 | 712857 |
| 1738020900 | 2.27 | 0.09 | 4.13 | 2.23 | 2.335 | 2.215 | 1073058 |
| 1737761700 | 2.18 | -0.07 | -3.11 | 2.32 | 2.32 | 2.11 | 939826 |
| 1737675300 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1737588900 | 2.25 | 0.05 | 2.27 | 2.22 | 2.27 | 2.14 | 677147 |
| 1737502500 | 2.2 | 0.12 | 5.77 | 2.11 | 2.246624 | 2 | 977945 |
| 1737156900 | 2.08 | 0.17 | 8.90 | 1.94 | 2.105 | 1.9 | 914156 |
| 1737070500 | 1.91 | 0.05 | 2.69 | 1.87 | 1.92 | 1.83 | 489380 |
| 1736984100 | 1.86 | -0.01 | -0.53 | 1.92 | 1.93 | 1.84 | 586151 |
| 1736897700 | 1.87 | -0.03 | -1.58 | 1.91 | 1.95 | 1.8215 | 836600 |
| 1736811300 | 1.9 | -0.08 | -4.04 | 1.94 | 1.95 | 1.81 | 928199 |
| 1736552100 | 1.98 | -0.11 | -5.26 | 2.0299999 | 2.055 | 1.95 | 971488 |
| 1736379300 | 2.09 | -0.19 | -8.33 | 2.36 | 2.37 | 2.015 | 2338800 |
| 1736292900 | 2.2799999 | 0.35 | 18.13 | 1.95 | 2.39 | 1.93 | 4615757 |
| 1736206500 | 1.93 | -0.03 | -1.53 | 2 | 2.015 | 1.92 | 1371722 |
| 1735947300 | 1.96 | 0.14 | 7.69 | 1.81 | 1.97 | 1.77 | 978937 |
| 1735860900 | 1.82 | -0.01 | -0.55 | 1.9 | 1.95 | 1.785 | 1297879 |
| 1735688100 | 1.83 | 0.05 | 2.81 | 1.78 | 1.84 | 1.75 | 990972 |
| 1735601700 | 1.78 | -0.09 | -4.81 | 1.89 | 1.89 | 1.76 | 1467326 |
| 1735342500 | 1.87 | 0.01 | 0.54 | 1.86 | 1.96 | 1.81 | 785751 |
| 1735256100 | 1.86 | 0.03 | 1.64 | 1.83 | 1.88 | 1.79 | 897805 |
| 1735077840 | 1.83 | 0.04 | 2.23 | 1.8 | 1.845 | 1.77 | 496553 |
| 1734996900 | 1.79 | -0.05 | -2.72 | 1.82 | 1.83 | 1.7601 | 636954 |
| 1734737700 | 1.84 | -0.01 | -0.27 | 1.83 | 1.85 | 1.75 | 1436705 |
| 1734651300 | 1.845 | 0.07 | 3.65 | 1.81 | 1.9 | 1.79 | 1095096 |
| 1734564900 | 1.78 | -0.18 | -9.18 | 1.96 | 2 | 1.74 | 1582439 |
| 1734478500 | 1.96 | -0.19 | -8.84 | 2.12 | 2.1486 | 1.91 | 2325892 |
| 1734392100 | 2.15 | -0.17 | -7.33 | 2.37 | 2.4 | 2.035 | 2950249 |
| 1734132900 | 2.32 | -1.44 | -38.30 | 2.52 | 2.54 | 2.14 | 9855149 |
| 1734046500 | 3.76 | -0.26 | -6.47 | 4.01 | 4.08 | 3.73 | 1187675 |
| 1733960100 | 4.0199999 | -0.01 | -0.12 | 4.0199999 | 4.065 | 3.91 | 496527 |
| 1733873700 | 4.025 | -0.12 | -2.78 | 4.15 | 4.17 | 3.98 | 479888 |
| 1733787300 | 4.14 | -0.03 | -0.72 | 4.24 | 4.4383 | 4.11 | 570323 |
| 1733528100 | 4.17 | 0.15 | 3.73 | 4.0599999 | 4.24 | 4.03 | 514092 |
| 1733441700 | 4.0199999 | -0.11 | -2.66 | 4.1 | 4.15 | 3.96 | 454388 |
| 1733355300 | 4.13 | -0.07 | -1.67 | 4.18 | 4.24 | 4.11 | 413177 |
| 1733268900 | 4.2 | -0.15 | -3.45 | 4.38 | 4.61 | 4.15 | 512499 |
| 1733182500 | 4.35 | 0.03 | 0.69 | 4.36 | 4.54 | 4.32 | 320633 |
| 1732917840 | 4.32 | 0.13 | 3.10 | 4.24 | 4.339 | 4.2009999 | 171097 |
| 1732750500 | 4.19 | 0.18 | 4.49 | 4.08 | 4.25 | 4.08 | 319244 |
| 1732664100 | 4.01 | -0.12 | -2.91 | 4.13 | 4.2548 | 4 | 387366 |
| 1732577700 | 4.13 | 0.06 | 1.47 | 4.05 | 4.2699999 | 4.04 | 718083 |
| 1732318500 | 4.07 | 0.01 | 0.25 | 4.08 | 4.215 | 4.04 | 292932 |
| 1732232100 | 4.0599999 | 0.09 | 2.27 | 4.01 | 4.24 | 3.97 | 565430 |
| 1732145700 | 3.97 | -0.06 | -1.49 | 3.96 | 4.12 | 3.92 | 423133 |
| 1732059300 | 4.03 | -0.05 | -1.10 | 4.01 | 4.21 | 3.85 | 562532 |
| 1731972900 | 4.075 | -0.19 | -4.45 | 4.16 | 4.24 | 4.07 | 554201 |
| 1731713700 | 4.265 | -0.51 | -10.59 | 4.89 | 4.97 | 4.2 | 669280 |
| 1731627300 | 4.7699999 | -0.18 | -3.64 | 4.98 | 5.05 | 4.765 | 662331 |
| 1731540900 | 4.95 | -0.2 | -3.88 | 5.2 | 5.25 | 4.94 | 615033 |
| 1731454500 | 5.15 | -0.19 | -3.56 | 5.28 | 5.3981 | 5.1 | 564214 |
| 1731368100 | 5.34 | -0.2 | -3.61 | 5.5599999 | 5.6 | 5.26 | 361656 |
| 1731108900 | 5.54 | 0.02 | 0.36 | 5.5199999 | 5.58 | 5.45 | 207804 |
| 1731022500 | 5.5199999 | -0.15 | -2.65 | 5.67 | 5.75 | 5.48 | 299781 |
| 1730936100 | 5.67 | 0.05 | 0.89 | 5.75 | 5.7699999 | 5.58 | 302788 |
| 1730849700 | 5.62 | 0.1 | 1.81 | 5.51 | 5.76 | 5.505 | 243286 |
| 1730763300 | 5.5199999 | 0.07 | 1.28 | 5.46 | 5.76 | 5.46 | 218861 |
| 1730500500 | 5.45 | 0.17 | 3.22 | 5.3 | 5.5599 | 5.3 | 233530 |
| 1730414100 | 5.28 | -0.28 | -5.04 | 5.58 | 5.58 | 5.25 | 295444 |
| 1730327700 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.7 | 5.5199999 | 179933 |
| 1730241300 | 5.5599999 | -0.11 | -1.94 | 5.65 | 5.7088 | 5.55 | 198515 |
