Hot Features
프리미엄
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.016525 | 3.64709777091 | 0.4531 | 0.4972 | 0.41 | 350251 | 0.43931445 | CS |
| 4 | -0.143375 | -23.3890701468 | 0.613 | 0.65 | 0.41 | 499793 | 0.51084308 | CS |
| 12 | -0.360375 | -43.4186746988 | 0.83 | 1.5 | 0.41 | 2971662 | 0.76713163 | CS |
| 26 | -1.020375 | -68.4815436242 | 1.49 | 3.03 | 0.41 | 1645361 | 0.94710713 | CS |
| 52 | -13.530375 | -96.6455357143 | 14 | 14.9 | 0.41 | 2551315 | 5.93494684 | CS |
| 156 | -28.530375 | -98.3806034483 | 29 | 39 | 0.41 | 1205231 | 6.57104952 | CS |
| 260 | -28.530375 | -98.3806034483 | 29 | 39 | 0.41 | 1205231 | 6.57104952 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.467 | 0.0428 | 10.09 | 0.4923 | 0.4923 | 0.43 | 813534 |
| 1739489700 | 0.4242 | -0.007 | -1.62 | 0.4178 | 0.43 | 0.4129 | 196809 |
| 1739403300 | 0.4312 | -0.0184 | -4.09 | 0.425 | 0.4373 | 0.4151 | 213058 |
| 1739316900 | 0.4496 | 0.0286 | 6.79 | 0.447 | 0.4972 | 0.43 | 883631 |
| 1739230500 | 0.421 | -0.022 | -4.97 | 0.45 | 0.45 | 0.4099999 | 279247 |
| 1738971300 | 0.443 | -0.031 | -6.54 | 0.4837 | 0.4837 | 0.4406 | 235199 |
| 1738884900 | 0.474 | -0.0189 | -3.83 | 0.4924 | 0.4924 | 0.47 | 242596 |
| 1738798500 | 0.4929 | -0.0111 | -2.20 | 0.4996 | 0.5028 | 0.462101 | 536704 |
| 1738712100 | 0.504 | 0.0505 | 11.14 | 0.4399 | 0.538 | 0.43 | 2067749 |
| 1738625700 | 0.4535 | -0.0415 | -8.38 | 0.4789 | 0.4819 | 0.43 | 396789 |
| 1738366500 | 0.495 | 0.006 | 1.23 | 0.508 | 0.5098 | 0.484 | 537559 |
| 1738280100 | 0.489 | -0.028 | -5.42 | 0.51 | 0.5101 | 0.477 | 297819 |
| 1738193700 | 0.517 | -0.0307 | -5.61 | 0.5584 | 0.5584 | 0.49 | 789154 |
| 1738107300 | 0.5477 | -0.0039 | -0.71 | 0.56 | 0.56 | 0.5421 | 179630 |
| 1738020900 | 0.5516 | -0.0235 | -4.09 | 0.5585 | 0.5689999 | 0.54 | 300208 |
| 1737761700 | 0.5750999 | -0.0371 | -6.06 | 0.5971 | 0.6002 | 0.5750999 | 355841 |
| 1737675300 | 0.6122 | 0 | 0.00 | 0.6122 | 0.6122 | 0.6122 | 0 |
| 1737588900 | 0.6122 | 0.0252 | 4.29 | 0.5699999 | 0.629 | 0.5699999 | 557906 |
| 1737502500 | 0.587 | -0.0334 | -5.38 | 0.6167 | 0.6299 | 0.538 | 691208 |
| 1737156900 | 0.6203999 | 0.0083999 | 1.37 | 0.613 | 0.65 | 0.5911999 | 342119 |
| 1737070500 | 0.612 | -0.0133 | -2.13 | 0.64 | 0.64 | 0.59 | 366244 |
| 1736984100 | 0.6253 | -0.0255 | -3.92 | 0.633 | 0.6486 | 0.6096 | 377942 |
| 1736897700 | 0.6508 | -0.0092 | -1.39 | 0.6694 | 0.6694 | 0.6301 | 269662 |
| 1736811300 | 0.66 | -0.02 | -2.94 | 0.6351 | 0.6601 | 0.6 | 633517 |
| 1736552100 | 0.68 | -0.001 | -0.15 | 0.6645 | 0.7032 | 0.6358 | 729709 |
| 1736379300 | 0.681 | -0.051 | -6.97 | 0.67 | 0.7055 | 0.62 | 1390534 |
| 1736292900 | 0.732 | -0.0853 | -10.44 | 0.8 | 0.8001 | 0.71 | 1674138 |
| 1736206500 | 0.8173 | -0.0176 | -2.11 | 0.98 | 0.99 | 0.7695 | 14095238 |
| 1735947300 | 0.8349 | 0.0748 | 9.84 | 0.78 | 0.8666 | 0.77 | 2901973 |
| 1735860900 | 0.7601 | 0.0601 | 8.59 | 0.6758999 | 0.7635999 | 0.6274999 | 2938538 |
| 1735688100 | 0.7 | -0.0159 | -2.22 | 0.7289 | 0.7449 | 0.67 | 1590471 |
| 1735601700 | 0.7159 | 0.0254 | 3.68 | 0.6599 | 0.7413 | 0.6 | 2480207 |
| 1735342500 | 0.6905 | 0.0345 | 5.26 | 0.7199 | 0.72 | 0.63 | 3788587 |
| 1735256100 | 0.656 | 0.0992 | 17.82 | 0.6531 | 0.728 | 0.589 | 12582129 |
| 1735077840 | 0.5568 | 0.0022 | 0.40 | 0.541 | 0.577 | 0.5251 | 3369516 |
| 1734996900 | 0.5546 | -0.0476 | -7.90 | 0.6228 | 0.6273 | 0.5121 | 1044268 |
| 1734737700 | 0.6022 | -0.0278 | -4.41 | 0.6106 | 0.6534 | 0.5747 | 758929 |
| 1734651300 | 0.63 | -0.011 | -1.72 | 0.64 | 0.66 | 0.5419 | 1916473 |
| 1734564900 | 0.641 | -0.199 | -23.69 | 0.704 | 0.7342 | 0.53 | 4163906 |
| 1734478500 | 0.84 | 0.112 | 15.38 | 1.19 | 1.5 | 0.714 | 80779053 |
| 1734392100 | 0.728 | 0.094 | 14.83 | 0.6334999 | 0.736 | 0.6099 | 7741602 |
| 1734132900 | 0.634 | 0.024 | 3.93 | 0.629 | 0.636 | 0.6103 | 25508 |
| 1734046500 | 0.61 | -0.0199 | -3.16 | 0.6192 | 0.6389 | 0.6072999 | 55038 |
| 1733960100 | 0.6299 | 0.017899 | 2.92 | 0.6367 | 0.6491 | 0.6001 | 76450 |
| 1733873700 | 0.612001 | -0.057699 | -8.62 | 0.6711 | 0.6711 | 0.602 | 126299 |
| 1733787300 | 0.6697 | -0.0203 | -2.94 | 0.6647999 | 0.6989 | 0.6508 | 129939 |
| 1733528100 | 0.6899999 | -0.01 | -1.43 | 0.698 | 0.71 | 0.67 | 96395 |
| 1733441700 | 0.7 | -0.029 | -3.98 | 0.6986 | 0.71455 | 0.6666 | 98820 |
| 1733355300 | 0.729 | 0.0286 | 4.08 | 0.73 | 0.7588 | 0.6984 | 153972 |
| 1733268900 | 0.7004 | -0.1046 | -12.99 | 0.7801 | 0.8296 | 0.6899999 | 304895 |
| 1733182500 | 0.805 | 0.02 | 2.55 | 0.83 | 0.9126 | 0.75621 | 799063 |
| 1732917840 | 0.785 | 0.0749 | 10.55 | 0.6899999 | 0.829524 | 0.6506 | 565957 |
| 1732750500 | 0.7101 | -0.0849 | -10.68 | 0.72 | 0.742 | 0.64 | 433927 |
| 1732664100 | 0.795 | 0.045 | 6.00 | 0.73 | 0.8532 | 0.7 | 2367362 |
| 1732577700 | 0.75 | -0.0951 | -11.25 | 0.79 | 0.8199999 | 0.7005 | 232360 |
| 1732318500 | 0.8451 | 0.0749 | 9.72 | 0.8098999 | 0.9666 | 0.79 | 1216311 |
| 1732232100 | 0.7702 | 0.1152 | 17.59 | 0.6553 | 0.798 | 0.655 | 194011 |
| 1732145700 | 0.655 | 0.0213 | 3.36 | 0.63 | 0.6999 | 0.63 | 123797 |
| 1732059300 | 0.6337 | 0.0437 | 7.41 | 0.5723 | 0.64 | 0.5659999 | 77869 |
| 1731972900 | 0.59 | -0.036 | -5.75 | 0.63 | 0.65 | 0.531 | 256992 |
