Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -1.35658914729 | 2.58 | 2.6499 | 2.23 | 320636 | 2.43706494 | CS |
| 4 | -0.405 | -13.7288135593 | 2.95 | 3.5 | 2.23 | 674437 | 3.0353403 | CS |
| 12 | 0.635 | 33.2460732984 | 1.91 | 3.5 | 1.75 | 756963 | 2.49602774 | CS |
| 26 | 0.315 | 14.1255605381 | 2.23 | 3.5 | 1.67 | 431788 | 2.3999194 | CS |
| 52 | 0.315 | 14.1255605381 | 2.23 | 3.5 | 1.67 | 372218 | 2.4611902 | CS |
| 156 | -3.855 | -60.234375 | 6.4 | 7.48 | 1.67 | 311724 | 3.06945562 | CS |
| 260 | -5.205 | -67.1612903226 | 7.75 | 12.1899 | 1.67 | 293191 | 3.33282303 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712400 | 2.44 | 0.04 | 1.67 | 2.4 | 2.5299999 | 2.36 | 267815 |
| 1738626000 | 2.4 | 0.04 | 1.69 | 2.31 | 2.44 | 2.23 | 352385 |
| 1738366800 | 2.36 | -0.16 | -6.35 | 2.5099999 | 2.5299999 | 2.36 | 261625 |
| 1738280400 | 2.52 | 0.06 | 2.44 | 2.5 | 2.57 | 2.43 | 287204 |
| 1738194000 | 2.46 | -0.12 | -4.65 | 2.58 | 2.6499 | 2.39 | 418736 |
| 1738107600 | 2.58 | -0.03 | -1.15 | 2.65 | 2.65 | 2.46 | 405807 |
| 1738021200 | 2.61 | -0.2 | -7.12 | 2.81 | 2.9 | 2.555 | 841124 |
| 1737762000 | 2.81 | -0.21 | -6.95 | 2.93 | 2.97 | 2.7900999 | 584648 |
| 1737675600 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1737589200 | 3.02 | -0.29 | -8.76 | 3.2799999 | 3.3289 | 2.935 | 726861 |
| 1737502800 | 3.31 | -0.04 | -1.19 | 3.3001 | 3.405 | 3.22 | 437023 |
| 1737157200 | 3.35 | -0.11 | -3.18 | 3.45 | 3.49 | 3.2599999 | 752958 |
| 1737070800 | 3.46 | 0.06 | 1.76 | 3.42 | 3.5 | 3.3466999 | 1648044 |
| 1736984400 | 3.4 | 0.22 | 6.92 | 3.21 | 3.4 | 3.16 | 881902 |
| 1736898000 | 3.18 | 0.12 | 3.92 | 3.09 | 3.2599999 | 3.06 | 696921 |
| 1736811600 | 3.06 | -0.02 | -0.65 | 3.05 | 3.12 | 2.82 | 860017 |
| 1736552400 | 3.08 | -0.05 | -1.60 | 3.09 | 3.205 | 2.98 | 939953 |
| 1736379600 | 3.13 | 0.18 | 6.10 | 2.9 | 3.165 | 2.875 | 1063322 |
| 1736293200 | 2.95 | 0.13 | 4.61 | 2.8309 | 3.015 | 2.83 | 1027504 |
| 1736206800 | 2.82 | -0.02 | -0.70 | 2.872 | 2.94 | 2.81 | 600551 |
| 1735947600 | 2.84 | 0.03 | 1.07 | 2.8399 | 2.98 | 2.74 | 1024785 |
| 1735861200 | 2.81 | 0.21 | 8.08 | 2.545 | 2.87 | 2.5 | 807144 |
| 1735688400 | 2.6 | -0.19 | -6.81 | 2.79 | 2.958 | 2.56 | 2023469 |
| 1735602000 | 2.79 | 0.3 | 12.05 | 2.46 | 2.85 | 2.32 | 2389829 |
| 1735342800 | 2.49 | 0.46 | 22.66 | 2.09 | 2.5175 | 2.0525 | 2668351 |
| 1735256400 | 2.0299999 | 0.01 | 0.50 | 2.02 | 2.0388 | 1.95 | 526172 |
| 1735077840 | 2.02 | 0.1 | 5.21 | 1.92 | 2.02 | 1.9 | 184305 |
| 1734997200 | 1.92 | 0.08 | 4.35 | 1.87 | 1.92 | 1.86 | 408161 |
| 1734738000 | 1.84 | 0.04 | 2.22 | 1.77 | 1.88 | 1.77 | 466876 |
| 1734651600 | 1.8 | -0.09 | -4.76 | 1.93 | 1.9442 | 1.775 | 497732 |
| 1734565200 | 1.89 | -0.16 | -7.80 | 2.025 | 2.0299999 | 1.85 | 753973 |
| 1734478800 | 2.05 | -0.01 | -0.49 | 2.0309 | 2.15 | 1.98 | 1132730 |
| 1734392400 | 2.06 | -0.07 | -3.29 | 2.083 | 2.185 | 2.0299999 | 570426 |
| 1734133200 | 2.13 | -0.1 | -4.48 | 2.23 | 2.23 | 2.11 | 338335 |
| 1734046800 | 2.23 | 0.02 | 0.90 | 2.1955 | 2.2599999 | 2.1349999 | 784386 |
| 1733960400 | 2.21 | 0.18 | 8.87 | 2.075 | 2.29 | 2.0099999 | 2347026 |
| 1733874000 | 2.0299999 | -0.05 | -2.40 | 2.0676 | 2.0676 | 1.985 | 300075 |
| 1733787600 | 2.08 | -0.02 | -0.95 | 2.1107999 | 2.1107999 | 2.05 | 340227 |
| 1733528400 | 2.1 | 0.08 | 3.96 | 2.055 | 2.13 | 1.98 | 685337 |
| 1733442000 | 2.02 | -0.04 | -1.94 | 2.0801 | 2.1089 | 2 | 626685 |
| 1733355600 | 2.06 | -0.2 | -8.85 | 2.2218 | 2.23 | 2.0308 | 1092839 |
| 1733269200 | 2.2599999 | -0.03 | -1.31 | 2.2799999 | 2.3399 | 2.12 | 1079667 |
| 1733182800 | 2.29 | 0.32 | 16.24 | 1.95 | 2.32 | 1.93 | 1265724 |
| 1732917840 | 1.97 | 0.13 | 7.07 | 1.86 | 1.97 | 1.85 | 340592 |
| 1732750800 | 1.84 | 0.04 | 2.22 | 1.89 | 1.9 | 1.81 | 693890 |
| 1732664400 | 1.8 | 0 | 0.00 | 1.83 | 1.875 | 1.79 | 727030 |
| 1732578000 | 1.8 | -0.16 | -8.16 | 1.91 | 1.9231 | 1.75 | 990453 |
| 1732318800 | 1.96 | -0.11 | -5.31 | 1.91 | 1.96 | 1.81 | 520446 |
| 1732232400 | 2.07 | 0.11 | 5.61 | 1.96 | 2.1349999 | 1.94 | 260533 |
| 1732146000 | 1.96 | 0.02 | 1.03 | 1.9 | 1.98 | 1.9 | 59587 |
| 1732059600 | 1.94 | 0 | 0.00 | 1.89 | 2 | 1.88 | 166561 |
| 1731973200 | 1.94 | 0.03 | 1.57 | 1.895 | 1.95 | 1.87 | 177244 |
| 1731714000 | 1.91 | -0.1 | -4.98 | 1.965 | 1.97 | 1.91 | 192662 |
| 1731627600 | 2.0099999 | 0.19 | 10.44 | 1.815 | 2.015 | 1.8 | 346052 |
| 1731541200 | 1.82 | -0.09 | -4.71 | 1.9 | 1.905 | 1.79 | 212353 |
| 1731454800 | 1.91 | 0.04 | 2.14 | 1.86 | 1.98 | 1.85 | 278027 |
| 1731368400 | 1.87 | -0.02 | -1.06 | 1.865 | 1.89 | 1.78 | 196458 |
| 1731109200 | 1.89 | -0.06 | -3.08 | 1.96 | 2.0299999 | 1.83 | 211033 |
| 1731022800 | 1.95 | 0.15 | 8.33 | 1.78 | 1.95 | 1.76 | 209726 |
| 1730936400 | 1.8 | -0.01 | -0.55 | 1.86 | 1.86 | 1.73 | 385978 |
| 1730850000 | 1.81 | 0.03 | 1.69 | 1.77 | 1.81 | 1.73 | 82932 |
