Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.045 | 0.806451612903 | 5.58 | 5.64 | 5.52 | 221557 | 5.57288365 | CS |
| 4 | 0.215 | 3.9741219963 | 5.41 | 5.64 | 5.33 | 205104 | 5.49994715 | CS |
| 12 | 0.085 | 1.53429602888 | 5.54 | 5.67 | 5.33 | 211030 | 5.53839309 | CS |
| 26 | 0.435 | 8.38150289017 | 5.19 | 5.7 | 4.9474 | 245533 | 5.44145292 | CS |
| 52 | 0.725 | 14.7959183673 | 4.9 | 5.7 | 4.85 | 235582 | 5.27467609 | CS |
| 156 | -0.405 | -6.71641791045 | 6.03 | 6.37 | 4.6 | 238709 | 5.3589539 | CS |
| 260 | -0.475 | -7.7868852459 | 6.1 | 6.37 | 3.79 | 302356 | 5.41008474 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 5.59 | -0.03 | -0.53 | 5.61 | 5.61 | 5.5601 | 173299 |
| 1732578000 | 5.62 | 0.06 | 1.08 | 5.57 | 5.62 | 5.57 | 232730 |
| 1732318800 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.58 | 5.54 | 211227 |
| 1732232400 | 5.5599999 | 0.02 | 0.36 | 5.57 | 5.58 | 5.5199999 | 329596 |
| 1732146000 | 5.54 | -0.04 | -0.72 | 5.58 | 5.59 | 5.53 | 220234 |
| 1732059600 | 5.58 | 0.03 | 0.54 | 5.54 | 5.58 | 5.5199999 | 247071 |
| 1731973200 | 5.55 | 0.04 | 0.73 | 5.51 | 5.58 | 5.5 | 207343 |
| 1731714000 | 5.51 | -0.01 | -0.18 | 5.5199999 | 5.55 | 5.48 | 278448 |
| 1731627600 | 5.5199999 | 0.03 | 0.55 | 5.5199999 | 5.55 | 5.49 | 157789 |
| 1731541200 | 5.49 | -0.03 | -0.54 | 5.53 | 5.545 | 5.49 | 152632 |
| 1731454800 | 5.5199999 | -0.03 | -0.54 | 5.5599999 | 5.5701 | 5.51 | 176533 |
| 1731368400 | 5.55 | 0.04 | 0.76 | 5.51 | 5.57 | 5.485 | 181285 |
| 1731109200 | 5.508 | -0.01 | -0.22 | 5.5199999 | 5.53 | 5.495 | 110369 |
| 1731022800 | 5.5199999 | 0.07 | 1.28 | 5.46 | 5.53 | 5.45 | 249123 |
| 1730936400 | 5.45 | 0.05 | 0.93 | 5.48 | 5.48 | 5.445 | 263507 |
| 1730850000 | 5.4 | 0.05 | 0.93 | 5.38 | 5.42 | 5.38 | 169664 |
| 1730763600 | 5.35 | -0.05 | -0.93 | 5.4 | 5.4 | 5.33 | 345884 |
| 1730500800 | 5.4 | -0.01 | -0.18 | 5.36 | 5.42 | 5.36 | 156544 |
| 1730414400 | 5.41 | -0.03 | -0.55 | 5.43 | 5.4355 | 5.37 | 261969 |
| 1730328000 | 5.44 | 0.02 | 0.37 | 5.4 | 5.45 | 5.4 | 222003 |
| 1730241600 | 5.42 | -0.01 | -0.18 | 5.43 | 5.45 | 5.42 | 172759 |
| 1730155200 | 5.43 | -0.03 | -0.55 | 5.46 | 5.48 | 5.42 | 346529 |
| 1729896000 | 5.46 | -0.16 | -2.85 | 5.59 | 5.64 | 5.4349999 | 1026156 |
| 1729809600 | 5.62 | 0.05 | 0.90 | 5.58 | 5.63 | 5.58 | 165524 |
| 1729723200 | 5.57 | -0.08 | -1.42 | 5.63 | 5.65 | 5.57 | 94098 |
| 1729636800 | 5.65 | 0.02 | 0.36 | 5.63 | 5.65 | 5.614 | 160496 |
| 1729550400 | 5.63 | 0.01 | 0.18 | 5.62 | 5.65 | 5.6003999 | 303819 |
| 1729291200 | 5.62 | 0 | 0.00 | 5.63 | 5.63 | 5.585 | 144673 |
| 1729204800 | 5.62 | 0.05 | 0.90 | 5.61 | 5.62 | 5.58 | 157254 |
| 1729118400 | 5.57 | 0.03 | 0.54 | 5.55 | 5.59 | 5.53 | 252111 |
| 1729032000 | 5.54 | -0.06 | -1.07 | 5.6 | 5.6 | 5.5199999 | 268574 |
| 1728945600 | 5.6 | 0 | 0.09 | 5.59 | 5.6 | 5.58 | 158214 |
| 1728686400 | 5.595 | 0.04 | 0.81 | 5.5599999 | 5.6 | 5.55 | 155366 |
| 1728600000 | 5.55 | -0.03 | -0.54 | 5.58 | 5.58 | 5.48 | 470730 |
| 1728513600 | 5.58 | 0.07 | 1.18 | 5.5199999 | 5.58 | 5.5038 | 131475 |
| 1728427200 | 5.515 | 0.02 | 0.46 | 5.5 | 5.53 | 5.49 | 147170 |
| 1728340800 | 5.49 | -0.03 | -0.54 | 5.5199999 | 5.53 | 5.47 | 189361 |
| 1728081600 | 5.5199999 | 0.01 | 0.18 | 5.51 | 5.535 | 5.48 | 283746 |
| 1727995200 | 5.51 | -0.04 | -0.72 | 5.53 | 5.53 | 5.47 | 309603 |
| 1727908800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.5 | 233298 |
| 1727822400 | 5.55 | -0.09 | -1.60 | 5.5599999 | 5.6 | 5.47 | 512622 |
| 1727736000 | 5.64 | 0.04 | 0.71 | 5.59 | 5.68 | 5.55 | 343120 |
| 1727476800 | 5.6 | -0.04 | -0.71 | 5.64 | 5.655 | 5.57 | 223784 |
| 1727390400 | 5.64 | 0.07 | 1.26 | 5.58 | 5.665 | 5.5599999 | 267776 |
| 1727304000 | 5.57 | -0.08 | -1.42 | 5.64 | 5.6578 | 5.545 | 221661 |
| 1727217600 | 5.65 | 0.02 | 0.36 | 5.64 | 5.65 | 5.61 | 98795 |
| 1727131200 | 5.63 | 0.06 | 1.08 | 5.6 | 5.63 | 5.58 | 86090 |
| 1726872000 | 5.57 | -0.07 | -1.24 | 5.63 | 5.6449999 | 5.5599999 | 114120 |
| 1726785600 | 5.64 | 0.03 | 0.53 | 5.65 | 5.66 | 5.61 | 181597 |
| 1726699200 | 5.61 | -0.03 | -0.53 | 5.61 | 5.67 | 5.61 | 184426 |
| 1726612800 | 5.64 | 0.01 | 0.18 | 5.64 | 5.65 | 5.61 | 152821 |
| 1726526400 | 5.63 | 0.02 | 0.36 | 5.63 | 5.635 | 5.59 | 140809 |
| 1726267200 | 5.61 | 0.07 | 1.26 | 5.5599999 | 5.61 | 5.5599999 | 129364 |
| 1726180800 | 5.54 | -0.01 | -0.18 | 5.54 | 5.5599999 | 5.5 | 180357 |
| 1726094400 | 5.55 | 0.01 | 0.18 | 5.54 | 5.55 | 5.5 | 206954 |
| 1726008000 | 5.54 | -0.06 | -1.07 | 5.6 | 5.6 | 5.5199999 | 271694 |
| 1725921600 | 5.6 | 0.08 | 1.45 | 5.54 | 5.6 | 5.53 | 109371 |
| 1725662400 | 5.5199999 | -0.08 | -1.43 | 5.58 | 5.6 | 5.505 | 219336 |
| 1725576000 | 5.6 | 0.01 | 0.18 | 5.6 | 5.615 | 5.57 | 146916 |
| 1725489600 | 5.59 | 0.01 | 0.18 | 5.54 | 5.6 | 5.54 | 159559 |
| 1725403200 | 5.58 | -0.06 | -1.06 | 5.59 | 5.595 | 5.55 | 173677 |
| 1725057600 | 5.64 | 0.04 | 0.71 | 5.6 | 5.65 | 5.6 | 245989 |
| 1724971200 | 5.6 | 0.02 | 0.36 | 5.58 | 5.62 | 5.5599999 | 177653 |
| 1724884800 | 5.58 | -0.09 | -1.59 | 5.67 | 5.7 | 5.5599999 | 384832 |
| 1724798400 | 5.67 | -0.01 | -0.18 | 5.68 | 5.6837 | 5.62 | 206114 |
