Hot Features
프리미엄
Coinshares XBT Provider AB (0LNC)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741987620 | 15.2 | 0.77 | 5.36 | 14.9621 | 15.2 | 14.9171 | 444 |
| 1741901220 | 14.4264 | -0.51 | -3.42 | 14.5322 | 14.758 | 14.4264 | 321 |
| 1741814820 | 14.9371 | 0.02 | 0.12 | 14.87 | 14.9371 | 14.87 | 400 |
| 1741728420 | 14.9193 | -0.17 | -1.10 | 14.914 | 14.9193 | 14.914 | 83 |
| 1741642020 | 15.0858 | -2.62 | -14.82 | 16.418399 | 17.0675 | 15.0858 | 1749 |
| 1741382820 | 17.71 | -1.04 | -5.56 | 17.7036 | 17.71 | 17.7036 | 2500 |
| 1741296420 | 18.7533 | 0.86 | 4.80 | 18.5683 | 18.7533 | 18.5683 | 565 |
| 1741210020 | 17.8942 | -0.05 | -0.29 | 18.3028 | 18.3075 | 17.8942 | 388 |
| 1741123620 | 17.9461 | 0 | 0.00 | 17.9461 | 17.9461 | 17.9461 | 0 |
| 1741037220 | 17.9461 | -0.95 | -5.05 | 20.2908 | 20.2908 | 17.9461 | 1139 |
| 1740778020 | 18.899999 | -1.21 | -6.01 | 18.0014 | 18.899999 | 17.8251 | 5010 |
| 1740691620 | 20.108 | 0.49 | 2.50 | 19.8458 | 20.108 | 19.8458 | 690 |
| 1740605220 | 19.6171 | -0.78 | -3.84 | 20.9897 | 20.9897 | 19.6171 | 2216 |
| 1740518820 | 20.399999 | -4.17 | -16.98 | 19.713999 | 20.399999 | 19.713999 | 4385 |
| 1740432420 | 24.5729 | 0 | 0.00 | 24.5729 | 24.5729 | 24.5729 | 0 |
| 1740173220 | 24.5729 | 0.93 | 3.95 | 24.5729 | 24.5729 | 24.5729 | 10 |
| 1740086820 | 23.6399 | 0.21 | 0.90 | 23.5937 | 23.6399 | 23.5937 | 20 |
| 1740000420 | 23.4289 | 0.44 | 1.90 | 23.5692 | 23.5692 | 23.4289 | 70 |
| 1739914020 | 22.9921 | -0.35 | -1.50 | 22.853 | 22.9921 | 22.853 | 1715 |
| 1739827620 | 23.3411 | 0.35 | 1.53 | 23.75 | 24.5 | 23.3411 | 652 |
| 1739568420 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 0 |
| 1739482020 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 0 |
| 1739395620 | 22.99 | -0.36 | -1.55 | 22.8563 | 22.99 | 22.25 | 484 |
| 1739309220 | 23.3513 | -15.58 | -40.02 | 23.9 | 38.86 | 23.3513 | 143 |
| 1739222820 | 38.935 | 15.22 | 64.19 | 23.2321 | 38.935 | 23.2321 | 832 |
| 1738963620 | 23.713 | -0.09 | -0.37 | 23.7282 | 23.7282 | 23.713 | 41 |
| 1738877220 | 23.8022 | -0.07 | -0.31 | 24.4921 | 24.4921 | 23.5636 | 373 |
| 1738790820 | 23.8768 | -1.23 | -4.90 | 24.5457 | 24.5457 | 23.8768 | 145 |
| 1738704420 | 25.1074 | 0.82 | 3.38 | 25.1074 | 25.1074 | 25.1074 | 75 |
| 1738618020 | 24.286 | -5.94 | -19.65 | 22.5587 | 24.2974 | 22.3122 | 2781 |
| 1738358820 | 30.2256 | 1.29 | 4.47 | 30.2256 | 30.2256 | 30.2256 | 17 |
| 1738272420 | 28.933 | 1.2 | 4.34 | 28.9024 | 28.933 | 28.9024 | 68 |
| 1738186020 | 27.73 | -0.36 | -1.29 | 27.73 | 27.73 | 27.73 | 150 |
| 1738099620 | 28.0914 | 1.38 | 5.18 | 28.1175 | 28.1175 | 28.0914 | 850 |
| 1738013220 | 26.7076 | -3.15 | -10.55 | 26.8743 | 26.8743 | 26.7076 | 41 |
| 1737754020 | 29.8587 | 1.53 | 5.39 | 29.8368 | 29.9184 | 29.8368 | 245 |
| 1737667620 | 28.3328 | -0.63 | -2.16 | 28.3328 | 28.3328 | 28.3328 | 2 |
| 1737581220 | 28.959 | -0.43 | -1.47 | 28.959 | 28.959 | 28.959 | 170 |
| 1737494820 | 29.3904 | 0 | 0.00 | 29.3904 | 29.3904 | 29.3904 | 0 |
| 1737408420 | 29.3904 | -1.34 | -4.35 | 29.3904 | 29.3904 | 29.3904 | 400 |
| 1737149220 | 30.7283 | 0.6 | 1.98 | 30.4456 | 30.7283 | 30.4456 | 63 |
| 1737062820 | 30.132 | -1.06 | -3.40 | 29.9012 | 30.132 | 29.9012 | 1500 |
| 1736976420 | 31.1933 | 2.49 | 8.68 | 28.9 | 31.1933 | 28.9 | 642 |
| 1736890020 | 28.702 | 1.14 | 4.13 | 28.702 | 28.702 | 28.702 | 17 |
| 1736803620 | 27.5635 | -1.72 | -5.88 | 28.6216 | 28.6216 | 27.4087 | 1709 |
| 1736544420 | 29.2852 | -0.62 | -2.06 | 29.2852 | 29.2852 | 29.2852 | 8 |
| 1736458020 | 29.902 | -0.2 | -0.65 | 29.8686 | 29.9382 | 29.0947 | 99 |
| 1736371620 | 30.0978 | -0.47 | -1.55 | 29.8651 | 30.0978 | 29.8651 | 509 |
| 1736285220 | 30.5723 | -3.18 | -9.42 | 32.702199 | 32.7155 | 30.5723 | 498 |
| 1736198820 | 33.75 | 1.38 | 4.27 | 32.7456 | 34.2919 | 9.7189 | 6003 |
| 1735939620 | 32.3681 | 1.24 | 3.99 | 30.9338 | 32.3681 | 30.921 | 1229 |
| 1735853220 | 31.1247 | 1.72 | 5.84 | 30.6516 | 31.1247 | 30.6516 | 250 |
| 1735594020 | 29.4069 | 0 | 0.00 | 29.4069 | 29.4069 | 29.4069 | 0 |
| 1735334820 | 29.4069 | 0.02 | 0.08 | 30.2281 | 30.2281 | 29.4069 | 315 |
| 1734989220 | 29.383 | -0.77 | -2.54 | 29.2708 | 29.7416 | 29.2708 | 927 |
| 1734730020 | 30.148 | 0.15 | 0.49 | 29.6614 | 30.148 | 27.6 | 2326 |
| 1734643620 | 30 | -4.05 | -11.89 | 33.2123 | 33.2123 | 30 | 2615 |
| 1734557220 | 34.0482 | -1.03 | -2.93 | 34.0482 | 34.0482 | 34.0482 | 100 |
| 1734470820 | 35.0758 | -0.82 | -2.30 | 35.78 | 35.8255 | 35.0758 | 1600 |
| 1734384420 | 35.9 | 1.06 | 3.05 | 35.11 | 35.95 | 35.0686 | 838 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
