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 | 1.03734439834 | 4.82 | 4.91 | 4.82 | 101636 | 4.87253932 | CS |
| 4 | 0.09 | 1.88284518828 | 4.78 | 4.91 | 4.76 | 84316 | 4.82132378 | CS |
| 12 | -0.09 | -1.81451612903 | 4.96 | 5.1 | 4.73 | 67783 | 4.87716979 | CS |
| 26 | -0.13 | -2.6 | 5 | 5.21 | 4.73 | 75022 | 4.9974995 | CS |
| 52 | 0.12 | 2.52631578947 | 4.75 | 5.21 | 4.52 | 102272 | 4.80246428 | CS |
| 156 | -0.43 | -8.11320754717 | 5.3 | 5.3028 | 4.48 | 103366 | 4.81313491 | CS |
| 260 | -1.01 | -17.1768707483 | 5.88 | 6.42 | 3.89 | 108014 | 5.12438034 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739403600 | 4.87 | 0 | 0.00 | 4.84 | 4.88 | 4.84 | 76742 |
| 1739317200 | 4.87 | 0 | 0.10 | 4.85 | 4.87 | 4.84 | 76741 |
| 1739230800 | 4.865 | 0 | 0.10 | 4.85 | 4.88 | 4.8406 | 59025 |
| 1738971600 | 4.86 | -0.02 | -0.41 | 4.86 | 4.875 | 4.85 | 68559 |
| 1738885200 | 4.88 | 0.05 | 1.04 | 4.82 | 4.91 | 4.82 | 227115 |
| 1738798800 | 4.83 | 0.01 | 0.21 | 4.82 | 4.84 | 4.8099999 | 44809 |
| 1738712400 | 4.82 | -0.01 | -0.10 | 4.8099999 | 4.8348 | 4.8099999 | 70748 |
| 1738626000 | 4.825 | -0.03 | -0.52 | 4.85 | 4.85 | 4.8099999 | 94954 |
| 1738366800 | 4.85 | 0.03 | 0.62 | 4.82 | 4.85 | 4.815379 | 38982 |
| 1738280400 | 4.82 | 0 | 0.00 | 4.8099999 | 4.8301 | 4.8099999 | 25290 |
| 1738194000 | 4.82 | 0.01 | 0.21 | 4.79 | 4.82 | 4.79 | 33387 |
| 1738107600 | 4.8099999 | 0.01 | 0.21 | 4.8 | 4.8399 | 4.8 | 48792 |
| 1738021200 | 4.8 | -0.01 | -0.21 | 4.79 | 4.82 | 4.79 | 14558 |
| 1737762000 | 4.8099999 | 0.01 | 0.21 | 4.79 | 4.8463 | 4.79 | 55765 |
| 1737675600 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1737589200 | 4.8 | 0.01 | 0.21 | 4.79 | 4.8099999 | 4.78 | 77456 |
| 1737502800 | 4.79 | 0.01 | 0.21 | 4.7699999 | 4.8099999 | 4.7699999 | 43581 |
| 1737157200 | 4.78 | 0.01 | 0.21 | 4.7699999 | 4.7999 | 4.76 | 46981 |
| 1737070800 | 4.7699999 | -0.03 | -0.63 | 4.78 | 4.83 | 4.7699999 | 414205 |
| 1736984400 | 4.8 | 0.04 | 0.84 | 4.7699999 | 4.83 | 4.7699999 | 43122 |
| 1736898000 | 4.76 | 0 | 0.00 | 4.76 | 4.79 | 4.76 | 27529 |
| 1736811600 | 4.76 | -0.06 | -1.24 | 4.82 | 4.89 | 4.73 | 94592 |
| 1736552400 | 4.82 | -0.05 | -1.03 | 4.88 | 4.93 | 4.79 | 279165 |
| 1736379600 | 4.87 | 0.08 | 1.67 | 4.78 | 4.89 | 4.7699999 | 129553 |
| 1736293200 | 4.79 | 0 | 0.00 | 4.79 | 4.8 | 4.78 | 55259 |
| 1736206800 | 4.79 | 0 | 0.00 | 4.78 | 4.8 | 4.78 | 28983 |
| 1735947600 | 4.79 | -0.03 | -0.62 | 4.8 | 4.815 | 4.7783 | 95688 |
| 1735861200 | 4.82 | 0.01 | 0.21 | 4.8 | 4.84 | 4.7699999 | 125652 |
| 1735688400 | 4.8099999 | -0.15 | -3.02 | 4.75 | 4.815 | 4.75 | 120158 |
| 1735602000 | 4.96 | -0.01 | -0.20 | 4.96 | 5 | 4.95 | 51077 |
| 1735342800 | 4.97 | -0.04 | -0.80 | 4.97 | 4.9863 | 4.9673999 | 39910 |
| 1735256400 | 5.01 | 0.01 | 0.26 | 4.97 | 5.04 | 4.97 | 54807 |
| 1735077840 | 4.997 | -0 | -0.06 | 4.98 | 5.001 | 4.95 | 30653 |
| 1734997200 | 5 | 0 | 0.00 | 4.99 | 5.0641 | 4.96 | 35850 |
| 1734738000 | 5 | 0.01 | 0.20 | 4.98 | 5.0199999 | 4.98 | 20134 |
| 1734651600 | 4.99 | -0.04 | -0.80 | 5.03 | 5.03 | 4.98 | 46371 |
| 1734565200 | 5.03 | 0.01 | 0.20 | 5.04 | 5.0675 | 5 | 61317 |
| 1734478800 | 5.0199999 | -0.01 | -0.20 | 5.0199999 | 5.035 | 5.0199999 | 56489 |
| 1734392400 | 5.03 | 0.01 | 0.20 | 5.0199999 | 5.07 | 5.0199999 | 48709 |
| 1734133200 | 5.0199999 | -0.04 | -0.79 | 5.04 | 5.0418 | 5.0104 | 22994 |
| 1734046800 | 5.0599999 | -0.02 | -0.39 | 5.0599999 | 5.0618 | 5.05 | 25434 |
| 1733960400 | 5.08 | 0 | 0.00 | 5.07 | 5.0931 | 5.0561999 | 20337 |
| 1733874000 | 5.08 | 0.01 | 0.30 | 5.0599999 | 5.1 | 5.0599999 | 68799 |
| 1733787600 | 5.065 | 0.03 | 0.50 | 5.04 | 5.07 | 5.04 | 54609 |
| 1733528400 | 5.04 | 0.02 | 0.40 | 5.03 | 5.07 | 5.0294 | 46947 |
| 1733442000 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.03 | 5 | 68737 |
| 1733355600 | 5.0199999 | 0.01 | 0.20 | 5.03 | 5.04 | 5.0199999 | 78413 |
| 1733269200 | 5.01 | 0.01 | 0.20 | 5 | 5.0199999 | 4.9903 | 61006 |
| 1733182800 | 5 | 0.01 | 0.20 | 5 | 5 | 4.9832 | 11306 |
| 1732917840 | 4.99 | 0.03 | 0.50 | 4.97 | 4.99 | 4.955 | 24328 |
| 1732750800 | 4.965 | 0.01 | 0.30 | 4.97 | 4.97 | 4.95 | 49646 |
| 1732664400 | 4.95 | -0.02 | -0.40 | 4.98 | 4.98 | 4.95 | 38275 |
| 1732578000 | 4.97 | 0.02 | 0.40 | 4.96 | 4.97 | 4.95 | 46940 |
| 1732318800 | 4.95 | 0.01 | 0.20 | 4.95 | 4.98 | 4.94 | 65055 |
| 1732232400 | 4.94 | -0.01 | -0.20 | 4.96 | 4.97 | 4.94 | 14751 |
| 1732146000 | 4.95 | 0.02 | 0.41 | 4.93 | 4.95 | 4.93 | 32307 |
| 1732059600 | 4.93 | -0.03 | -0.60 | 4.95 | 4.98 | 4.93 | 49224 |
| 1731973200 | 4.96 | 0 | 0.00 | 4.97 | 4.98 | 4.93 | 78655 |
| 1731714000 | 4.96 | 0.02 | 0.40 | 4.95 | 4.96 | 4.93 | 43363 |
| 1731627600 | 4.94 | 0 | 0.00 | 4.96 | 4.96 | 4.94 | 45263 |
| 1731541200 | 4.94 | -0.04 | -0.80 | 4.99 | 5 | 4.91 | 70887 |
