Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0688 | 3.45728643216 | 1.99 | 2.23 | 1.94 | 655681 | 2.04036024 | CS |
| 4 | 0.0701 | 3.52491577412 | 1.9887 | 2.75 | 1.9 | 777700 | 2.1684494 | CS |
| 12 | 0.6088 | 41.9862068966 | 1.45 | 2.75 | 1.4 | 547929 | 1.98382049 | CS |
| 26 | 0.5591 | 37.2807894912 | 1.4997 | 2.75 | 1.2691 | 313165 | 1.85463704 | CS |
| 52 | 0.4888 | 31.1337579618 | 1.57 | 2.75 | 1.12 | 275606 | 1.77863831 | CS |
| 156 | -4.6712 | -69.4086181278 | 6.73 | 9.8465 | 1.12 | 238531 | 3.73565308 | CS |
| 260 | -19.2112 | -90.3206393982 | 21.27 | 23.245 | 1.12 | 527408 | 6.07206149 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 2.05 | 0.06 | 3.02 | 2.0299999 | 2.13 | 2.02 | 301929 |
| 1737675300 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1737588900 | 1.99 | -0.15 | -7.01 | 2.16 | 2.17 | 1.97 | 1081150 |
| 1737502500 | 2.14 | 0.16 | 8.08 | 2.0593 | 2.23 | 2.0099999 | 674498 |
| 1737156900 | 1.98 | 0.02 | 1.02 | 1.99 | 2.0206 | 1.94 | 211395 |
| 1737070500 | 1.96 | -0.01 | -0.51 | 1.96 | 2.02 | 1.92 | 312890 |
| 1736984100 | 1.97 | 0.01 | 0.51 | 2.0299999 | 2.0713 | 1.95 | 312662 |
| 1736897700 | 1.96 | -0.01 | -0.51 | 1.97 | 2.02 | 1.9 | 468128 |
| 1736811300 | 1.97 | -0.11 | -5.29 | 2.09 | 2.11 | 1.96 | 574560 |
| 1736552100 | 2.08 | -0.12 | -5.45 | 2.179476 | 2.2399 | 2 | 805167 |
| 1736379300 | 2.2 | -0.02 | -0.90 | 2.2 | 2.27 | 2.12 | 989311 |
| 1736292900 | 2.22 | 0.03 | 1.37 | 2.21 | 2.2799999 | 2.13 | 831688 |
| 1736206500 | 2.19 | -0.01 | -0.45 | 2.3 | 2.36 | 2.13 | 571631 |
| 1735947300 | 2.2 | 0.03 | 1.38 | 2.15 | 2.3858 | 2.09 | 711748 |
| 1735860900 | 2.17 | -0.19 | -8.05 | 2.3522 | 2.3897 | 2.17 | 975336 |
| 1735688100 | 2.36 | 0.11 | 4.89 | 2.2799999 | 2.75 | 2.275 | 2618660 |
| 1735601700 | 2.25 | 0.1 | 4.65 | 2.1063 | 2.2799999 | 2.08 | 741290 |
| 1735342500 | 2.15 | 0.17 | 8.59 | 1.9887 | 2.15 | 1.9339 | 563080 |
| 1735256100 | 1.98 | 0.13 | 7.03 | 1.85 | 1.98 | 1.83 | 548648 |
| 1735077840 | 1.85 | 0 | 0.00 | 1.85 | 1.86 | 1.81 | 129519 |
| 1734996900 | 1.85 | 0.05 | 2.78 | 1.82 | 1.85 | 1.74 | 292940 |
| 1734737700 | 1.8 | 0.09 | 4.96 | 1.71 | 1.805 | 1.7095 | 286394 |
| 1734651300 | 1.715 | 0.02 | 0.88 | 1.7296 | 1.77 | 1.695 | 272441 |
| 1734564900 | 1.7 | -0.12 | -6.59 | 1.83 | 1.8351 | 1.68 | 415251 |
| 1734478500 | 1.82 | 0.03 | 1.68 | 1.8556 | 1.8556 | 1.7582 | 170971 |
| 1734392100 | 1.79 | -0.01 | -0.56 | 1.785 | 1.85 | 1.78 | 238728 |
| 1734132900 | 1.8 | -0.06 | -3.23 | 1.865 | 1.8699 | 1.72 | 555438 |
| 1734046500 | 1.86 | -0.02 | -1.06 | 1.88 | 1.89 | 1.85 | 279240 |
| 1733960100 | 1.88 | -0.02 | -0.79 | 1.895 | 1.9 | 1.86 | 232246 |
| 1733873700 | 1.895 | 0.02 | 0.80 | 1.885 | 1.91 | 1.85 | 299417 |
| 1733787300 | 1.88 | 0.02 | 1.08 | 1.87 | 1.91 | 1.85 | 196226 |
| 1733528100 | 1.86 | 0.01 | 0.54 | 1.8801 | 1.89 | 1.83 | 285753 |
| 1733441700 | 1.85 | 0 | 0.00 | 1.89 | 1.89 | 1.82 | 144848 |
| 1733355300 | 1.85 | -0.01 | -0.54 | 1.86 | 1.9 | 1.82 | 408406 |
| 1733268900 | 1.86 | -0.14 | -7.00 | 2.0219 | 2.025 | 1.82 | 649256 |
| 1733182500 | 2 | 0.01 | 0.50 | 2.0299999 | 2.17 | 1.95 | 1316591 |
| 1732917840 | 1.99 | 0.12 | 6.42 | 1.92 | 2 | 1.92 | 298323 |
| 1732750500 | 1.87 | 0.04 | 1.91 | 1.85 | 1.91 | 1.845 | 284918 |
| 1732664100 | 1.835 | -0.02 | -0.81 | 1.89 | 1.89 | 1.83 | 253244 |
| 1732577700 | 1.85 | 0.01 | 0.54 | 1.8899 | 1.89 | 1.84 | 495873 |
| 1732318500 | 1.84 | -0.01 | -0.54 | 1.85 | 1.87 | 1.81 | 248511 |
| 1732232100 | 1.85 | -0.01 | -0.54 | 1.88 | 1.88 | 1.8 | 259162 |
| 1732145700 | 1.86 | 0.12 | 6.90 | 1.75 | 1.905 | 1.725 | 615457 |
| 1732059300 | 1.74 | 0.04 | 2.35 | 1.69 | 1.77 | 1.682 | 106328 |
| 1731972900 | 1.7 | 0 | 0.00 | 1.7478 | 1.77 | 1.68 | 299887 |
| 1731713700 | 1.7 | -0.11 | -6.08 | 1.8 | 1.8 | 1.68 | 429724 |
| 1731627300 | 1.81 | -0.03 | -1.63 | 1.8546 | 1.8751 | 1.75 | 225130 |
| 1731540900 | 1.84 | -0.03 | -1.60 | 1.83 | 1.86 | 1.66 | 657741 |
| 1731454500 | 1.87 | -0.07 | -3.61 | 1.92 | 1.97 | 1.8165 | 512729 |
| 1731368100 | 1.94 | -0.04 | -2.02 | 2.0299999 | 2.09 | 1.9 | 1175498 |
| 1731108900 | 1.98 | 0.03 | 1.54 | 1.99 | 2.0299999 | 1.75 | 779857 |
| 1731022500 | 1.95 | 0.16 | 8.94 | 1.8601 | 2.1 | 1.86 | 1746957 |
| 1730936100 | 1.79 | 0.2 | 12.58 | 1.645 | 1.8 | 1.61 | 740234 |
| 1730849700 | 1.59 | 0.11 | 7.43 | 1.4986 | 1.65 | 1.47 | 795437 |
| 1730763300 | 1.48 | 0.04 | 2.78 | 1.45 | 1.48 | 1.42 | 70419 |
| 1730500500 | 1.44 | -0.01 | -0.69 | 1.45 | 1.5051 | 1.4 | 427212 |
| 1730414100 | 1.45 | 0.01 | 0.69 | 1.43 | 1.49 | 1.43 | 204752 |
| 1730327700 | 1.44 | 0.01 | 0.70 | 1.4305 | 1.6399999 | 1.41 | 555888 |
| 1730241300 | 1.43 | -0.02 | -1.38 | 1.45 | 1.47 | 1.42 | 249481 |
| 1730154900 | 1.45 | 0.01 | 0.69 | 1.46 | 1.4799 | 1.43 | 236649 |
