Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3408 | -17.742607247 | 1.9208 | 2.2 | 1.5 | 6067160 | 1.8960944 | CS |
| 4 | -1.42 | -47.3333333333 | 3 | 3.1 | 1.5 | 5186427 | 2.3123939 | CS |
| 12 | -2.9 | -64.7321428571 | 4.48 | 4.5 | 1.5 | 4731503 | 3.12626759 | CS |
| 26 | -3.83 | -70.7948243993 | 5.41 | 7.73 | 1.5 | 4537294 | 4.73740899 | CS |
| 52 | -10.32 | -86.7226890756 | 11.9 | 13.76 | 1.5 | 4744361 | 5.9755491 | CS |
| 156 | -23.74 | -93.7598736177 | 25.32 | 29.44 | 1.5 | 3203455 | 13.474477 | CS |
| 260 | -39.35 | -96.139750794 | 40.93 | 44.83 | 1.5 | 2063690 | 14.4789777 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731714000 | 1.58 | -0.13 | -7.60 | 1.73 | 1.73 | 1.575 | 3543957 |
| 1731627600 | 1.71 | -0.17 | -9.04 | 1.88 | 1.88 | 1.7 | 5643174 |
| 1731541200 | 1.88 | 0.01 | 0.53 | 1.87 | 1.95 | 1.83 | 5628736 |
| 1731454800 | 1.87 | -0.29 | -13.43 | 2.13 | 2.2 | 1.86 | 6702032 |
| 1731368400 | 2.16 | 0.32 | 17.39 | 1.86 | 2.18 | 1.855 | 9241475 |
| 1731109200 | 1.84 | -0.95 | -34.05 | 1.86 | 2.02 | 1.8 | 19078823 |
| 1731022800 | 2.79 | -0.09 | -3.13 | 2.84 | 2.89 | 2.77 | 4248102 |
| 1730936400 | 2.88 | 0.15 | 5.49 | 3.04 | 3.05 | 2.845 | 5298022 |
| 1730850000 | 2.73 | 0.06 | 2.25 | 2.66 | 2.75 | 2.555 | 3250522 |
| 1730763600 | 2.67 | -0.03 | -1.11 | 2.69 | 2.75 | 2.57 | 3491002 |
| 1730500800 | 2.7 | 0.15 | 5.88 | 2.55 | 2.725 | 2.55 | 2712672 |
| 1730414400 | 2.55 | 0.09 | 3.66 | 2.45 | 2.68 | 2.42 | 4616040 |
| 1730328000 | 2.46 | -0.06 | -2.38 | 2.37 | 2.5 | 2.355 | 3774248 |
| 1730241600 | 2.52 | -0.18 | -6.67 | 2.64 | 2.69 | 2.49 | 3618437 |
| 1730155200 | 2.7 | 0.12 | 4.65 | 2.64 | 2.79 | 2.62 | 2416431 |
| 1729896000 | 2.58 | -0.11 | -4.09 | 2.7 | 2.77 | 2.58 | 1433897 |
| 1729809600 | 2.69 | 0 | 0.00 | 2.72 | 2.7599999 | 2.65 | 2705162 |
| 1729723200 | 2.69 | -0.13 | -4.61 | 2.8 | 2.86 | 2.68 | 2109047 |
| 1729636800 | 2.82 | 0.01 | 0.36 | 2.84 | 2.875 | 2.73 | 2449372 |
| 1729550400 | 2.81 | -0.17 | -5.70 | 3 | 3 | 2.77 | 12424410 |
| 1729291200 | 2.98 | -0.32 | -9.70 | 3.32 | 3.4 | 2.98 | 3085023 |
| 1729204800 | 3.3 | 0.04 | 1.23 | 3.23 | 3.34 | 3.1511999 | 3609160 |
| 1729118400 | 3.2599999 | -0.06 | -1.81 | 3.34 | 3.485 | 3.24 | 4007701 |
| 1729032000 | 3.32 | -0.18 | -5.14 | 3.48 | 3.6 | 3.2 | 4380136 |
| 1728945600 | 3.5 | 0.28 | 8.70 | 3.21 | 3.52 | 3.16 | 5678238 |
| 1728686400 | 3.22 | -0.1 | -3.01 | 3.3 | 3.345 | 3.115 | 3053303 |
| 1728600000 | 3.32 | 0.2 | 6.41 | 3.04 | 3.38 | 3 | 5804444 |
| 1728513600 | 3.12 | -0.03 | -0.95 | 3.12 | 3.2165 | 3.06 | 2054099 |
| 1728427200 | 3.15 | 0 | 0.00 | 3.1 | 3.245 | 3.065 | 2156537 |
| 1728340800 | 3.15 | -0.06 | -1.87 | 3.2 | 3.2 | 2.995 | 2847596 |
| 1728081600 | 3.21 | 0.05 | 1.58 | 3.24 | 3.25 | 3.12 | 3903385 |
| 1727995200 | 3.16 | -0.42 | -11.73 | 3.47 | 3.52 | 3.12 | 4044047 |
| 1727908800 | 3.58 | -0.09 | -2.45 | 3.62 | 3.67 | 3.04 | 13464685 |
| 1727822400 | 3.67 | -0.26 | -6.62 | 3.94 | 3.99 | 3.6 | 4749185 |
| 1727736000 | 3.93 | 0.19 | 5.08 | 3.71 | 4.0199999 | 3.63 | 8960243 |
| 1727476800 | 3.74 | 0.01 | 0.27 | 3.83 | 3.945 | 3.69 | 3891613 |
| 1727390400 | 3.73 | 0.09 | 2.47 | 3.7 | 3.78 | 3.57 | 3875076 |
| 1727304000 | 3.64 | -0.22 | -5.70 | 3.85 | 3.89 | 3.63 | 3141299 |
| 1727217600 | 3.86 | 0.02 | 0.52 | 3.82 | 4.015 | 3.76 | 4653224 |
| 1727131200 | 3.84 | 0.32 | 9.09 | 3.53 | 3.88 | 3.515 | 3925813 |
| 1726872000 | 3.52 | -0.35 | -9.04 | 3.88 | 3.92 | 3.48 | 5295730 |
| 1726785600 | 3.87 | -0.12 | -3.01 | 4.07 | 4.21 | 3.85 | 4546149 |
| 1726699200 | 3.99 | 0.35 | 9.62 | 3.61 | 4.18 | 3.595 | 4948843 |
| 1726612800 | 3.64 | 0.36 | 10.98 | 3.46 | 3.7 | 3.42 | 4394091 |
| 1726526400 | 3.2799999 | -0.25 | -7.08 | 3.59 | 3.7 | 3.2599999 | 7007673 |
| 1726267200 | 3.53 | 0.22 | 6.65 | 3.39 | 3.7098 | 3.34 | 5185369 |
| 1726180800 | 3.31 | 0.1 | 3.12 | 3.2 | 3.4 | 3.07 | 4280382 |
| 1726094400 | 3.21 | -0.18 | -5.31 | 3.35 | 3.4 | 3.18 | 6573150 |
| 1726008000 | 3.39 | -0.09 | -2.59 | 3.44 | 3.48 | 3.2599999 | 3983275 |
| 1725921600 | 3.48 | -0.13 | -3.60 | 3.6 | 3.7 | 3.41 | 4439849 |
| 1725662400 | 3.61 | -0.47 | -11.52 | 4.0599999 | 4.07 | 3.54 | 5870310 |
| 1725576000 | 4.08 | -0.09 | -2.16 | 4.21 | 4.38 | 4.075 | 2681937 |
| 1725489600 | 4.17 | 0.32 | 8.31 | 3.83 | 4.21 | 3.743 | 4658881 |
| 1725403200 | 3.85 | -0.23 | -5.64 | 3.99 | 4.11 | 3.8 | 4304157 |
| 1725057600 | 4.08 | -0.08 | -1.92 | 4.2 | 4.23 | 4.03 | 3130186 |
| 1724971200 | 4.16 | -0.03 | -0.72 | 4.23 | 4.26 | 4.11 | 7060587 |
| 1724884800 | 4.19 | 0 | 0.00 | 4.18 | 4.305 | 4.065 | 3300759 |
| 1724798400 | 4.19 | -0.19 | -4.34 | 4.35 | 4.39 | 4.175 | 2179468 |
| 1724712000 | 4.38 | -0.1 | -2.23 | 4.48 | 4.5 | 4.38 | 1811603 |
| 1724452800 | 4.48 | 0 | 0.00 | 4.5199999 | 4.766 | 4.425 | 2873635 |
| 1724366400 | 4.48 | -0.11 | -2.40 | 4.59 | 4.63 | 4.375 | 4942445 |
| 1724280000 | 4.59 | -0.04 | -0.86 | 4.67 | 4.71 | 4.53 | 2637500 |
| 1724193600 | 4.63 | -0.1 | -2.11 | 4.73 | 4.82 | 4.62 | 2452961 |
| 1724107200 | 4.73 | -0.12 | -2.47 | 4.85 | 4.92 | 4.73 | 2303533 |
