Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 6.21621621622 | 3.7 | 4.14 | 3.595 | 891753 | 3.90660125 | CS |
| 4 | -0.54 | -12.0805369128 | 4.47 | 4.535 | 3.29 | 1054079 | 3.83172201 | CS |
| 12 | 0.79 | 25.1592356688 | 3.14 | 4.535 | 3.095 | 1232212 | 3.88717008 | CS |
| 26 | 0.525 | 15.4185022026 | 3.405 | 4.535 | 2.73 | 1139244 | 3.5652586 | CS |
| 52 | -1.5 | -27.6243093923 | 5.43 | 7.28 | 2.73 | 1110568 | 4.10272007 | CS |
| 156 | -2.55 | -39.3518518519 | 6.48 | 14.715 | 2.73 | 1039740 | 5.79772436 | CS |
| 260 | -7 | -64.043915828 | 10.93 | 14.715 | 2.73 | 1015724 | 5.86993455 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738626000 | 3.93 | -0.1 | -2.48 | 3.9 | 4 | 3.82 | 1005195 |
| 1738366800 | 4.03 | -0.07 | -1.71 | 4.12 | 4.12 | 3.92 | 588333 |
| 1738280400 | 4.1 | 0.25 | 6.49 | 3.94 | 4.14 | 3.9 | 1060801 |
| 1738194000 | 3.85 | 0.02 | 0.52 | 3.83 | 3.97 | 3.765 | 766962 |
| 1738107600 | 3.83 | 0.11 | 2.96 | 3.72 | 3.95 | 3.645 | 1323679 |
| 1738021200 | 3.72 | -0.02 | -0.53 | 3.7 | 3.755 | 3.595 | 715101 |
| 1737762000 | 3.74 | 0.43 | 12.99 | 3.68 | 3.91 | 3.6698 | 1347681 |
| 1737675600 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1737589200 | 3.31 | -0.28 | -7.80 | 3.49 | 3.57 | 3.29 | 2538254 |
| 1737502800 | 3.59 | -0.22 | -5.77 | 3.84 | 3.845 | 3.47 | 1674416 |
| 1737157200 | 3.81 | 0.01 | 0.26 | 3.83 | 3.94 | 3.78 | 1074589 |
| 1737070800 | 3.8 | -0.04 | -1.04 | 3.95 | 4.0248 | 3.8 | 741869 |
| 1736984400 | 3.84 | -0.13 | -3.27 | 4.15 | 4.24 | 3.84 | 1087375 |
| 1736898000 | 3.97 | -0.03 | -0.75 | 4.0599999 | 4.14 | 3.89 | 838382 |
| 1736811600 | 4 | 0 | 0.00 | 4.2 | 4.2 | 3.825 | 741096 |
| 1736552400 | 4 | -0.09 | -2.20 | 3.98 | 4.03 | 3.82 | 850510 |
| 1736379600 | 4.09 | -0.31 | -7.05 | 4.32 | 4.32 | 4.05 | 946483 |
| 1736293200 | 4.4 | 0.01 | 0.23 | 4.42 | 4.46 | 4.22 | 707725 |
| 1736206800 | 4.39 | -0.08 | -1.79 | 4.5 | 4.535 | 4.36 | 978199 |
| 1735947600 | 4.47 | 0.21 | 4.93 | 4.32 | 4.53 | 4.26 | 1141999 |
| 1735861200 | 4.26 | 0.19 | 4.67 | 4.08 | 4.355 | 4.08 | 1027363 |
| 1735688400 | 4.07 | -0.07 | -1.69 | 4.18 | 4.19 | 4.0599999 | 1161606 |
| 1735602000 | 4.14 | -0.09 | -2.13 | 4.18 | 4.21 | 4.0599999 | 911122 |
| 1735342800 | 4.23 | -0.04 | -0.94 | 4.22 | 4.2699999 | 4 | 780947 |
| 1735256400 | 4.2699999 | 0.15 | 3.64 | 4.1 | 4.305 | 4.055 | 1195960 |
| 1735077840 | 4.12 | 0.04 | 0.98 | 4.08 | 4.2699999 | 3.99 | 828173 |
| 1734997200 | 4.08 | 0.53 | 14.93 | 3.52 | 4.4 | 3.49 | 5211622 |
| 1734738000 | 3.55 | 0.08 | 2.31 | 3.41 | 3.56 | 3.37 | 5512324 |
| 1734651600 | 3.47 | -0.13 | -3.61 | 3.6 | 3.66 | 3.42 | 1224268 |
| 1734565200 | 3.6 | -0.21 | -5.51 | 3.83 | 3.995 | 3.58 | 1326251 |
| 1734478800 | 3.81 | 0 | 0.00 | 3.71 | 3.9 | 3.68 | 1058161 |
| 1734392400 | 3.81 | 0.01 | 0.26 | 3.78 | 3.92 | 3.72 | 1196617 |
| 1734133200 | 3.8 | 0.07 | 1.88 | 3.71 | 3.87 | 3.63 | 1075728 |
| 1734046800 | 3.73 | -0.3 | -7.44 | 3.87 | 3.905 | 3.64 | 1488268 |
| 1733960400 | 4.03 | 0.04 | 1.00 | 4.04 | 4.055 | 3.85 | 957202 |
| 1733874000 | 3.99 | 0.02 | 0.50 | 4 | 4.11 | 3.87 | 1244957 |
| 1733787600 | 3.97 | -0.03 | -0.75 | 4.0599999 | 4.23 | 3.955 | 1139101 |
| 1733528400 | 4 | 0.18 | 4.71 | 3.84 | 4.0599999 | 3.81 | 1422143 |
| 1733442000 | 3.82 | -0.04 | -1.04 | 3.86 | 3.95 | 3.72 | 1079031 |
| 1733355600 | 3.86 | -0.09 | -2.28 | 3.93 | 3.99 | 3.85 | 597361 |
| 1733269200 | 3.95 | -0.09 | -2.23 | 4.03 | 4.03 | 3.86 | 910367 |
| 1733182800 | 4.04 | -0.28 | -6.48 | 4.33 | 4.33 | 4.03 | 861876 |
| 1732917840 | 4.32 | -0.04 | -0.92 | 4.39 | 4.438 | 4.3099999 | 320061 |
| 1732750800 | 4.36 | 0.14 | 3.32 | 4.29 | 4.3949999 | 4.24 | 727214 |
| 1732664400 | 4.22 | -0.06 | -1.40 | 4.25 | 4.3 | 4.13 | 787540 |
| 1732578000 | 4.28 | 0.11 | 2.64 | 4.26 | 4.305 | 4.15 | 756651 |
| 1732318800 | 4.17 | 0.11 | 2.71 | 4.0599999 | 4.255 | 4.0599999 | 592994 |
| 1732232400 | 4.0599999 | 0.11 | 2.78 | 3.99 | 4.165 | 3.92 | 780636 |
| 1732146000 | 3.95 | 0.08 | 2.07 | 3.83 | 3.97 | 3.82 | 1007339 |
| 1732059600 | 3.87 | 0.04 | 1.04 | 3.79 | 3.88 | 3.74 | 783252 |
| 1731973200 | 3.83 | -0.02 | -0.52 | 3.85 | 3.91 | 3.76 | 688690 |
| 1731714000 | 3.85 | -0.25 | -6.10 | 4.1 | 4.12 | 3.8 | 1033950 |
| 1731627600 | 4.1 | 0.15 | 3.80 | 4 | 4.265 | 3.9 | 2042765 |
| 1731541200 | 3.95 | 0.84 | 27.01 | 3.64 | 4.0688 | 3.46 | 3488458 |
| 1731454800 | 3.11 | -0.31 | -9.06 | 3.35 | 3.395 | 3.095 | 1538307 |
| 1731368400 | 3.42 | 0.31 | 9.97 | 3.15 | 3.43 | 3.11 | 1222104 |
| 1731109200 | 3.11 | -0.29 | -8.53 | 3.33 | 3.42 | 3.025 | 1650296 |
| 1731022800 | 3.4 | 0.23 | 7.26 | 3.18 | 3.42 | 3.175 | 1332757 |
| 1730936400 | 3.17 | -0.48 | -13.15 | 3.3 | 3.37 | 2.95 | 1805299 |
| 1730850000 | 3.65 | 0.11 | 3.11 | 3.54 | 3.66 | 3.47 | 1444145 |
| 1730763600 | 3.54 | 0.2 | 5.99 | 3.38 | 3.645 | 3.37 | 1117446 |
