Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.537056928034 | 9.31 | 9.985 | 9.17 | 1343965 | 9.43459908 | CS |
| 4 | -1.58 | -14.4424131627 | 10.94 | 11.005 | 9.06 | 1472925 | 9.85165838 | CS |
| 12 | -2.22 | -19.170984456 | 11.58 | 11.76 | 8.885 | 1648553 | 10.02226789 | CS |
| 26 | -2.66 | -22.1297836938 | 12.02 | 12.71 | 8.885 | 1981203 | 10.64657903 | CS |
| 52 | -3.05 | -24.5769540693 | 12.41 | 14.67 | 8.885 | 1957280 | 11.43678257 | CS |
| 156 | -3.37 | -26.4728986646 | 12.73 | 25.49 | 8.885 | 1729832 | 14.28250214 | CS |
| 260 | -9.44 | -50.2127659574 | 18.8 | 25.49 | 5 | 1374212 | 13.3825314 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 9.36 | -0.03 | -0.32 | 9.46 | 9.7 | 9.27 | 1037026 |
| 1739490000 | 9.39 | 0.18 | 1.95 | 9.23 | 9.44 | 9.185 | 1558179 |
| 1739403600 | 9.21 | -0.49 | -5.05 | 9.59 | 9.61 | 9.17 | 1412513 |
| 1739317200 | 9.7 | -0.03 | -0.31 | 9.81 | 9.985 | 9.66 | 1304857 |
| 1739230800 | 9.73 | 0.52 | 5.65 | 9.34 | 9.765 | 9.34 | 1133490 |
| 1738971600 | 9.21 | -0.09 | -0.97 | 9.31 | 9.38 | 9.2 | 1310788 |
| 1738885200 | 9.3 | -0.15 | -1.59 | 9.51 | 9.555 | 9.25 | 1667131 |
| 1738798800 | 9.45 | -0.14 | -1.46 | 9.58 | 9.605 | 9.41 | 1379939 |
| 1738712400 | 9.59 | 0.25 | 2.68 | 9.11 | 9.66 | 9.06 | 2075007 |
| 1738626000 | 9.34 | -0.58 | -5.85 | 9.96 | 10.085 | 9.32 | 1780758 |
| 1738366800 | 9.92 | -0.1 | -1.00 | 9.97 | 10.225 | 9.73 | 1575610 |
| 1738280400 | 10.02 | 0.09 | 0.91 | 10.03 | 10.05 | 9.795 | 1197029 |
| 1738194000 | 9.93 | 0 | 0.00 | 9.9 | 10 | 9.75 | 1073339 |
| 1738107600 | 9.93 | -0.18 | -1.78 | 10.14 | 10.155 | 9.805 | 923849 |
| 1738021200 | 10.11 | -0.08 | -0.79 | 10.11 | 10.34 | 10 | 1670213 |
| 1737762000 | 10.19 | -0.27 | -2.58 | 10.34 | 10.3719 | 10.075 | 1153051 |
| 1737675600 | 10.46 | 0 | 0.00 | 10.46 | 10.46 | 10.46 | 0 |
| 1737589200 | 10.46 | -0.19 | -1.78 | 10.6 | 10.755 | 10.41 | 1379103 |
| 1737502800 | 10.65 | -0.25 | -2.29 | 10.86 | 10.86 | 10.55 | 2011295 |
| 1737157200 | 10.9 | -0.11 | -1.00 | 10.94 | 11.005 | 10.63 | 1906507 |
| 1737070800 | 11.01 | 0.23 | 2.13 | 10.75 | 11.1177 | 10.75 | 2088513 |
| 1736984400 | 10.78 | 0.19 | 1.79 | 10.79 | 10.815 | 10.57 | 1514828 |
| 1736898000 | 10.59 | -0.07 | -0.66 | 10.43 | 10.68 | 10.385 | 1596697 |
| 1736811600 | 10.66 | 0.02 | 0.19 | 10.72 | 10.8586 | 10.44 | 2646542 |
| 1736552400 | 10.64 | 0.67 | 6.72 | 10.28 | 10.7 | 10.28 | 3290896 |
| 1736379600 | 9.97 | -0.1 | -0.99 | 9.9149999 | 10.11 | 9.85 | 1609859 |
| 1736293200 | 10.07 | 0.14 | 1.41 | 10.015 | 10.095 | 9.88 | 1970402 |
| 1736206800 | 9.93 | -0.25 | -2.46 | 10.3 | 10.34 | 9.815 | 2766214 |
| 1735947600 | 10.18 | 0.11 | 1.09 | 10.21 | 10.27 | 10.065 | 1763736 |
| 1735861200 | 10.07 | 0.36 | 3.71 | 9.96 | 10.265 | 9.9 | 2355719 |
| 1735688400 | 9.71 | 0.08 | 0.83 | 9.67 | 9.86 | 9.63 | 1520625 |
| 1735602000 | 9.63 | 0.39 | 4.22 | 9.3 | 9.7449999 | 9.23 | 1464966 |
| 1735342800 | 9.24 | 0.06 | 0.65 | 9.18 | 9.38 | 9.16 | 1264025 |
| 1735256400 | 9.18 | -0.05 | -0.54 | 9.24 | 9.24 | 9.02 | 800273 |
| 1735077840 | 9.23 | 0.15 | 1.65 | 9.08 | 9.27 | 8.965 | 657072 |
| 1734997200 | 9.08 | -0.02 | -0.22 | 9.08 | 9.09 | 8.885 | 1680779 |
| 1734738000 | 9.1 | -0.06 | -0.66 | 9.07 | 9.27 | 8.98 | 4083111 |
| 1734651600 | 9.16 | -0.37 | -3.88 | 9.6649999 | 9.76 | 9.125 | 2803091 |
| 1734565200 | 9.53 | -0.27 | -2.76 | 9.84 | 9.93 | 9.49 | 2323957 |
| 1734478800 | 9.8 | -0.02 | -0.20 | 9.76 | 9.84 | 9.4949999 | 2511166 |
| 1734392400 | 9.82 | -0.14 | -1.41 | 9.85 | 9.95 | 9.765 | 2768230 |
| 1734133200 | 9.96 | -0.04 | -0.40 | 9.95 | 10.125 | 9.86 | 1446335 |
| 1734046800 | 10 | -0.25 | -2.44 | 10.265 | 10.335 | 9.95 | 1809913 |
| 1733960400 | 10.25 | -0.15 | -1.44 | 10.46 | 10.46 | 10.17 | 1732187 |
| 1733874000 | 10.4 | 0.19 | 1.86 | 10.22 | 10.685 | 10.185 | 1662700 |
| 1733787600 | 10.21 | 0.33 | 3.34 | 10.1 | 10.565 | 10.07 | 1643791 |
| 1733528400 | 9.88 | -0.36 | -3.52 | 10.14 | 10.14 | 9.8301 | 1609192 |
| 1733442000 | 10.24 | -0.38 | -3.58 | 10.55 | 10.695 | 10.215 | 1578772 |
| 1733355600 | 10.62 | -0.39 | -3.54 | 11 | 11.02 | 10.505 | 1047418 |
| 1733269200 | 11.01 | -0.16 | -1.43 | 11.34 | 11.38 | 11 | 735452 |
| 1733182800 | 11.17 | -0.08 | -0.71 | 11.3 | 11.33 | 10.965 | 906157 |
| 1732917840 | 11.25 | 0.05 | 0.45 | 11.33 | 11.35 | 11.23 | 494003 |
| 1732750800 | 11.2 | 0.04 | 0.36 | 11.16 | 11.5 | 11.16 | 686938 |
| 1732664400 | 11.16 | -0.14 | -1.24 | 11.39 | 11.57 | 11.115 | 1249491 |
| 1732578000 | 11.3 | -0.15 | -1.31 | 11.45 | 11.63 | 11.29 | 1383477 |
| 1732318800 | 11.45 | -0.12 | -1.04 | 11.58 | 11.76 | 11.425 | 1042674 |
| 1732232400 | 11.57 | 0.12 | 1.05 | 11.625 | 11.73 | 11.445 | 2527073 |
| 1732146000 | 11.45 | 0.42 | 3.81 | 11.17 | 11.53 | 11.13 | 1610748 |
| 1732059600 | 11.03 | -0.38 | -3.33 | 11.25 | 11.39 | 11 | 946199 |
| 1731973200 | 11.41 | 0.13 | 1.15 | 11.34 | 11.62 | 11.3 | 1547068 |
![NKN [Ethereum] (NKNETH)의 로고.](/common/images/company/COIN_NKNUSD.png){kind=small}
