Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 4.84496124031 | 5.16 | 5.64 | 5.13 | 408793 | 5.36803907 | CS |
| 4 | 0.19 | 3.6398467433 | 5.22 | 5.64 | 4.93 | 341935 | 5.20421573 | CS |
| 12 | -0.04 | -0.733944954128 | 5.45 | 5.99 | 4.93 | 541548 | 5.25619431 | CS |
| 26 | -0.26 | -4.58553791887 | 5.67 | 6.89 | 4.85 | 464130 | 5.45917839 | CS |
| 52 | -1.33 | -19.7329376855 | 6.74 | 7.58 | 4.85 | 360449 | 5.81479109 | CS |
| 156 | 0 | 0 | 5.41 | 7.76 | 3.99 | 433836 | 5.89291944 | CS |
| 260 | 2.86 | 112.156862745 | 2.55 | 7.76 | 0.96 | 471958 | 5.08238051 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737499200 | 5.41 | -0.14 | -2.52 | 5.5 | 5.55 | 5.41 | 180482 |
| 1737412800 | 5.55 | -0.01 | -0.18 | 5.5 | 5.57 | 5.42 | 54681 |
| 1737153600 | 5.5599999 | 0.28 | 5.30 | 5.32 | 5.64 | 5.32 | 753369 |
| 1737067200 | 5.28 | 0.05 | 0.96 | 5.26 | 5.28 | 5.19 | 594956 |
| 1736980800 | 5.23 | 0.04 | 0.77 | 5.24 | 5.3 | 5.22 | 298193 |
| 1736894400 | 5.19 | 0.13 | 2.57 | 5.16 | 5.28 | 5.13 | 342765 |
| 1736808000 | 5.0599999 | 0.01 | 0.20 | 5.01 | 5.1 | 5.01 | 210803 |
| 1736548800 | 5.05 | -0.08 | -1.56 | 5.11 | 5.11 | 5.0199999 | 329413 |
| 1736462400 | 5.13 | 0.08 | 1.58 | 5.09 | 5.15 | 5.09 | 157963 |
| 1736376000 | 5.05 | 0 | 0.00 | 5.09 | 5.09 | 5.05 | 606856 |
| 1736289600 | 5.05 | -0.15 | -2.88 | 5.04 | 5.07 | 4.93 | 1184373 |
| 1736203200 | 5.2 | -0.15 | -2.80 | 5.34 | 5.34 | 5.2 | 320359 |
| 1735944000 | 5.35 | 0.04 | 0.75 | 5.33 | 5.35 | 5.29 | 192027 |
| 1735857600 | 5.3099999 | 0.13 | 2.51 | 5.26 | 5.32 | 5.24 | 194193 |
| 1735684800 | 5.18 | 0.02 | 0.39 | 5.15 | 5.22 | 5.13 | 209544 |
| 1735598400 | 5.16 | -0.06 | -1.15 | 5.12 | 5.2 | 5.08 | 217123 |
| 1735339200 | 5.22 | 0.01 | 0.19 | 5.21 | 5.26 | 5.17 | 95368 |
| 1735069200 | 5.21 | -0.02 | -0.38 | 5.22 | 5.25 | 5.2 | 50907 |
| 1734993600 | 5.23 | 0.06 | 1.16 | 5.22 | 5.28 | 5.2 | 98550 |
| 1734734400 | 5.17 | 0.01 | 0.19 | 5.1 | 5.2699999 | 5.1 | 381134 |
| 1734648000 | 5.16 | 0.06 | 1.18 | 5.36 | 5.39 | 5.13 | 370019 |
| 1734561600 | 5.1 | -0.07 | -1.35 | 5.17 | 5.2699999 | 5.1 | 2400126 |
| 1734475200 | 5.17 | -0.09 | -1.71 | 5.24 | 5.24 | 5.1 | 242898 |
| 1734388800 | 5.26 | -0.04 | -0.75 | 5.28 | 5.28 | 5.22 | 95254 |
| 1734129600 | 5.3 | 0.01 | 0.19 | 5.36 | 5.36 | 5.2699999 | 205011 |
| 1734043200 | 5.29 | -0.11 | -2.04 | 5.39 | 5.39 | 5.29 | 149510 |
| 1733956800 | 5.4 | -0.17 | -3.05 | 5.46 | 5.47 | 5.32 | 556710 |
| 1733870400 | 5.57 | -0.12 | -2.11 | 5.73 | 5.73 | 5.57 | 377860 |
| 1733784000 | 5.69 | 0.24 | 4.40 | 5.5 | 5.85 | 5.5 | 442973 |
| 1733524800 | 5.45 | 0.08 | 1.49 | 5.57 | 5.57 | 5.38 | 1293092 |
| 1733438400 | 5.37 | -0.04 | -0.74 | 5.44 | 5.44 | 5.37 | 904662 |
| 1733352000 | 5.41 | -0.01 | -0.18 | 5.45 | 5.45 | 5.39 | 633206 |
| 1733265600 | 5.42 | 0.08 | 1.50 | 5.39 | 5.48 | 5.34 | 1671441 |
| 1733179200 | 5.34 | 0.14 | 2.69 | 5.25 | 5.36 | 5.25 | 371621 |
| 1732920000 | 5.2 | 0.01 | 0.19 | 5.2 | 5.25 | 5.16 | 407213 |
| 1732833600 | 5.19 | -0.01 | -0.19 | 5.19 | 5.25 | 5.19 | 69995 |
| 1732747200 | 5.2 | 0.15 | 2.97 | 5.11 | 5.24 | 5.1 | 455163 |
| 1732660800 | 5.05 | -0.04 | -0.79 | 5.09 | 5.11 | 5.0199999 | 590499 |
| 1732574400 | 5.09 | -0.14 | -2.68 | 5.15 | 5.18 | 5.09 | 1595925 |
| 1732315200 | 5.23 | 0.1 | 1.95 | 5.13 | 5.23 | 5.12 | 959745 |
| 1732228800 | 5.13 | 0.14 | 2.81 | 5.0599999 | 5.13 | 5.03 | 837723 |
| 1732142400 | 4.99 | -0.06 | -1.19 | 5.01 | 5.0599999 | 4.97 | 2386873 |
| 1732056000 | 5.05 | -0.01 | -0.20 | 5.03 | 5.07 | 5 | 1102481 |
| 1731969600 | 5.0599999 | 0.02 | 0.40 | 5.08 | 5.18 | 5.05 | 291360 |
| 1731710400 | 5.04 | 0 | 0.00 | 5.07 | 5.09 | 5.0199999 | 402554 |
| 1731624000 | 5.04 | 0.03 | 0.60 | 5.04 | 5.08 | 5.01 | 388235 |
| 1731537600 | 5.01 | -0.07 | -1.38 | 5.0599999 | 5.09 | 4.98 | 473133 |
| 1731451200 | 5.08 | -0.16 | -3.05 | 5.21 | 5.22 | 5.07 | 371931 |
| 1731364800 | 5.24 | -0.4 | -7.09 | 5.35 | 5.42 | 5.23 | 672253 |
| 1731105600 | 5.64 | -0.24 | -4.08 | 5.75 | 5.75 | 5.53 | 572708 |
| 1731019200 | 5.88 | 0.18 | 3.16 | 5.7 | 5.99 | 5.66 | 885996 |
| 1730932800 | 5.7 | 0.23 | 4.20 | 5.47 | 5.7 | 5.32 | 782000 |
| 1730846400 | 5.47 | -0.07 | -1.26 | 5.5599999 | 5.5599999 | 5.46 | 136616 |
| 1730760000 | 5.54 | -0.07 | -1.25 | 5.63 | 5.63 | 5.51 | 312482 |
| 1730497200 | 5.61 | 0.24 | 4.47 | 5.54 | 5.75 | 5.53 | 297695 |
| 1730410800 | 5.37 | -0.04 | -0.74 | 5.3 | 5.47 | 5.3 | 345094 |
| 1730324400 | 5.41 | 0 | 0.00 | 5.44 | 5.48 | 5.36 | 244677 |
| 1730238000 | 5.41 | -0.09 | -1.64 | 5.45 | 5.45 | 5.38 | 278906 |
| 1730151600 | 5.5 | 0.07 | 1.29 | 5.46 | 5.5 | 5.43 | 138896 |
| 1729892400 | 5.43 | 0.01 | 0.18 | 5.44 | 5.53 | 5.42 | 259535 |
| 1729806000 | 5.42 | -0.16 | -2.87 | 5.49 | 5.5 | 5.39 | 491520 |
| 1729719600 | 5.58 | -0.22 | -3.79 | 5.69 | 5.69 | 5.51 | 434675 |
| 1729633200 | 5.8 | 0.01 | 0.17 | 5.74 | 5.82 | 5.71 | 153808 |
