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 | -11.55 | -5.75916230366 | 200.55 | 200.56 | 184.1 | 136633 | 189.06492772 | CS |
| 4 | -15.27 | -7.47540020561 | 204.27 | 206.885 | 173.553 | 194567 | 191.13538709 | CS |
| 12 | -50.84 | -21.1974649767 | 239.84 | 255.0375 | 173.553 | 176235 | 214.6555047 | CS |
| 26 | -104.92 | -35.6967882417 | 293.92 | 300.16 | 173.553 | 204408 | 221.63571633 | CS |
| 52 | -202.25 | -51.6932907348 | 391.25 | 452 | 173.553 | 209840 | 277.14485605 | CS |
| 156 | 124.98 | 195.220243674 | 64.02 | 452 | 61.45 | 327288 | 189.25718541 | CS |
| 260 | 188.76 | 78650 | 0.24 | 452 | 0.24 | 249100 | 156.72627221 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 189 | 4.47 | 2.42 | 184.44 | 190.755 | 184.44 | 120665 |
| 1738107600 | 184.53 | -3.69 | -1.96 | 188.51 | 190.5688 | 184.1 | 117258 |
| 1738021200 | 188.22 | -5.62 | -2.90 | 194.2 | 195.09 | 188.02 | 166200 |
| 1737762000 | 193.84 | 0.44 | 0.23 | 200.55 | 200.56 | 193.24 | 142410 |
| 1737675600 | 193.4 | 0 | 0.00 | 193.4 | 193.4 | 193.4 | 0 |
| 1737589200 | 193.4 | -3.02 | -1.54 | 197.3 | 197.44 | 191.29 | 190405 |
| 1737502800 | 196.42 | 3.77 | 1.96 | 196.72 | 199.097 | 192.31 | 136381 |
| 1737157200 | 192.65 | 2.55 | 1.34 | 192 | 193.12 | 190.48 | 116284 |
| 1737070800 | 190.1 | -1.2 | -0.63 | 190.37 | 193.165 | 187.97 | 150803 |
| 1736984400 | 191.3 | -1.19 | -0.62 | 197.52 | 197.52 | 190.51 | 162805 |
| 1736898000 | 192.49 | -2.5 | -1.28 | 198.44 | 200 | 188 | 321133 |
| 1736811600 | 194.99 | 18.32 | 10.37 | 175.8 | 195.75 | 173.553 | 378339 |
| 1736552400 | 176.67 | -10.75 | -5.74 | 187.55 | 187.55 | 176.01 | 276292 |
| 1736379600 | 187.42 | -2.59 | -1.36 | 188 | 189.19 | 185.3 | 174973 |
| 1736293200 | 190.01 | -1.23 | -0.64 | 192 | 193.42 | 187.75 | 245882 |
| 1736206800 | 191.24 | -5.72 | -2.90 | 199.41 | 200.435 | 191.17 | 217970 |
| 1735947600 | 196.96 | -4.73 | -2.35 | 199.68 | 201.99 | 195 | 248277 |
| 1735861200 | 201.69 | 1.57 | 0.78 | 204.27 | 206.885 | 199.18 | 141556 |
| 1735688400 | 200.12 | -0.99 | -0.49 | 200.17 | 204.69 | 200 | 127854 |
| 1735602000 | 201.11 | 2.13 | 1.07 | 199.53 | 202.255 | 197.06 | 155336 |
| 1735342800 | 198.98 | 0.14 | 0.07 | 197.66 | 200.68 | 195.465 | 146796 |
| 1735256400 | 198.84 | -1.01 | -0.51 | 200 | 201.7 | 197 | 117020 |
| 1735077840 | 199.85 | -2.06 | -1.02 | 202.24 | 202.6144 | 197.47 | 102628 |
| 1734997200 | 201.91 | 0.65 | 0.32 | 201.2 | 204.3172 | 198.99 | 190251 |
| 1734738000 | 201.26 | -3.57 | -1.74 | 200.13 | 206.75 | 200.13 | 478905 |
| 1734651600 | 204.83 | -3.48 | -1.67 | 209.42 | 213.9551 | 201.89 | 186335 |
| 1734565200 | 208.31 | -3.42 | -1.62 | 213.3 | 217.25 | 203.25 | 206621 |
| 1734478800 | 211.73 | -6.76 | -3.09 | 216.46 | 216.46 | 210.2 | 222744 |
| 1734392400 | 218.49 | -10.22 | -4.47 | 227.27 | 228.9985 | 216.3 | 191026 |
| 1734133200 | 228.71 | -2.89 | -1.25 | 229.96 | 231.99 | 226.665 | 126985 |
| 1734046800 | 231.6 | 3.26 | 1.43 | 225.64 | 233.2 | 222.7301 | 121435 |
| 1733960400 | 228.34 | -7.08 | -3.01 | 237.84 | 237.84 | 228.12 | 169114 |
| 1733874000 | 235.42 | 3.18 | 1.37 | 229.65 | 235.86 | 225.84 | 189870 |
| 1733787600 | 232.24 | 7.66 | 3.41 | 233.28 | 243.74 | 231 | 229038 |
| 1733528400 | 224.58 | -10.12 | -4.31 | 238.01 | 238.01 | 222 | 171551 |
| 1733442000 | 234.7 | -1.5 | -0.64 | 240 | 240 | 232.06 | 109539 |
| 1733355600 | 236.2 | -6.27 | -2.59 | 240.77 | 245.7602 | 236.2 | 138662 |
| 1733269200 | 242.47 | 0 | 0.00 | 243.65 | 245.605 | 240.1 | 120429 |
| 1733182800 | 242.47 | -3.1 | -1.26 | 248.77 | 249.2678 | 239.38 | 146933 |
| 1732917840 | 245.57 | -5.09 | -2.03 | 251.13 | 253.925 | 243.07 | 90564 |
| 1732750800 | 250.66 | 3.61 | 1.46 | 250.95 | 255.0375 | 249.2455 | 163351 |
| 1732664400 | 247.05 | -1.67 | -0.67 | 248.77 | 250.1 | 243.01 | 153537 |
| 1732578000 | 248.72 | 3.26 | 1.33 | 246.22 | 250.08 | 242.925 | 180811 |
| 1732318800 | 245.46 | -6.27 | -2.49 | 249.69 | 250.61 | 241.71 | 168812 |
| 1732232400 | 251.73 | 8.37 | 3.44 | 245 | 253.43 | 242.1 | 186978 |
| 1732146000 | 243.36 | 2.03 | 0.84 | 241.69 | 247.63 | 240.11 | 113099 |
| 1732059600 | 241.33 | -1.13 | -0.47 | 239.66 | 242.97 | 235.0101 | 164013 |
| 1731973200 | 242.46 | 7.29 | 3.10 | 239.21 | 246 | 238.11 | 174456 |
| 1731714000 | 235.17 | -0.61 | -0.26 | 240 | 243.08 | 234.51 | 167932 |
| 1731627600 | 235.78 | -2.22 | -0.93 | 240 | 241.22 | 233.65 | 130480 |
| 1731541200 | 238 | 1.54 | 0.65 | 235.94 | 240.255 | 234.1 | 117736 |
| 1731454800 | 236.46 | -3.37 | -1.41 | 235.59 | 237.235 | 231.2 | 160672 |
| 1731368400 | 239.83 | 3.16 | 1.34 | 236.21 | 242.645 | 231.856 | 209420 |
| 1731109200 | 236.67 | -2.35 | -0.98 | 234.1 | 238.09 | 229.35 | 201718 |
| 1731022800 | 239.02 | -2.9 | -1.20 | 239.84 | 241.11 | 234.54 | 176387 |
| 1730936400 | 241.92 | 18.98 | 8.51 | 230.95 | 242.23 | 223.01 | 349764 |
| 1730850000 | 222.94 | 9.55 | 4.48 | 212.38 | 224.77 | 211.7 | 217045 |
| 1730763600 | 213.39 | 10.79 | 5.33 | 205.95 | 215.99 | 202.71 | 252684 |
| 1730500800 | 202.6 | -5.7 | -2.74 | 199 | 214.99 | 199 | 290054 |
| 1730414400 | 208.3 | 1.39 | 0.67 | 208.1 | 211.45 | 205.24 | 155979 |
| 1730328000 | 206.91 | -2.94 | -1.40 | 207.29 | 211.2 | 206.82 | 88067 |
![Gifto [OLD] (GTOKRW)의 로고.](/common/images/company/COIN_GTOUSD.png){kind=small}
