Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.217391304348 | 4.6 | 4.78 | 4.55 | 11743 | 4.60805907 | CS |
| 4 | -0.39 | -7.8 | 5 | 5 | 4.55 | 9968 | 4.77525838 | CS |
| 12 | -0.23 | -4.7520661157 | 4.84 | 5.38 | 4.55 | 17823 | 5.09868437 | CS |
| 26 | -0.48 | -9.43025540275 | 5.09 | 5.38 | 4.24 | 17780 | 4.99167964 | CS |
| 52 | -1.23 | -21.0616438356 | 5.84 | 5.84 | 3.81 | 21059 | 4.82106291 | CS |
| 156 | -0.44 | -8.71287128713 | 5.05 | 10.82 | 3.81 | 19445 | 6.5671567 | CS |
| 260 | 4.01 | 668.333333333 | 0.6 | 10.82 | 0.48 | 20941 | 4.28482676 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741729200 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1741642800 | 4.62 | 0.02 | 0.43 | 4.61 | 4.63 | 4.6 | 8861 |
| 1741387200 | 4.6 | 0.04 | 0.88 | 4.6 | 4.66 | 4.55 | 15946 |
| 1741300800 | 4.5599999 | -0.05 | -1.08 | 4.62 | 4.63 | 4.5599999 | 8951 |
| 1741214400 | 4.61 | -0.02 | -0.43 | 4.78 | 4.78 | 4.5599999 | 4734 |
| 1741128000 | 4.63 | -0.1 | -2.11 | 4.6 | 4.63 | 4.55 | 20222 |
| 1741041600 | 4.73 | 0.01 | 0.21 | 4.72 | 4.82 | 4.71 | 6899 |
| 1740782400 | 4.72 | 0.01 | 0.21 | 4.73 | 4.73 | 4.71 | 7783 |
| 1740696000 | 4.71 | -0.05 | -1.05 | 4.75 | 4.7699999 | 4.71 | 13016 |
| 1740609600 | 4.76 | -0.02 | -0.42 | 4.8 | 4.8 | 4.75 | 6658 |
| 1740523200 | 4.78 | -0.02 | -0.42 | 4.8 | 4.8 | 4.76 | 5690 |
| 1740436800 | 4.8 | -0.03 | -0.62 | 4.84 | 4.84 | 4.8 | 4724 |
| 1740177600 | 4.83 | -0.05 | -1.02 | 4.89 | 4.91 | 4.83 | 12864 |
| 1740091200 | 4.88 | 0.04 | 0.83 | 4.84 | 4.89 | 4.84 | 7271 |
| 1740004800 | 4.84 | -0.08 | -1.63 | 4.93 | 4.94 | 4.83 | 21074 |
| 1739918400 | 4.92 | -0.08 | -1.60 | 5 | 5 | 4.88 | 14269 |
| 1739572800 | 5 | 0.02 | 0.40 | 4.99 | 5 | 4.95 | 4094 |
| 1739486400 | 4.98 | -0.02 | -0.40 | 4.91 | 5 | 4.9 | 11534 |
| 1739400000 | 5 | 0.01 | 0.20 | 5 | 5 | 5 | 1139 |
| 1739313600 | 4.99 | -0.01 | -0.20 | 5 | 5 | 4.92 | 13660 |
| 1739227200 | 5 | 0.15 | 3.09 | 5.11 | 5.11 | 4.99 | 16276 |
| 1738968000 | 4.85 | -0.15 | -3.00 | 5.05 | 5.05 | 4.85 | 17594 |
| 1738881600 | 5 | 0.05 | 1.01 | 4.96 | 5.03 | 4.96 | 3410 |
| 1738795200 | 4.95 | -0.1 | -1.98 | 5.05 | 5.14 | 4.95 | 22752 |
| 1738708800 | 5.05 | 0.05 | 1.00 | 5.19 | 5.19 | 4.98 | 10153 |
| 1738622400 | 5 | -0.05 | -0.99 | 4.73 | 5.0599999 | 4.73 | 33992 |
| 1738363200 | 5.05 | 0.12 | 2.43 | 4.95 | 5.05 | 4.84 | 25249 |
| 1738276800 | 4.93 | -0.02 | -0.40 | 5.16 | 5.16 | 4.89 | 17284 |
| 1738190400 | 4.95 | -0.04 | -0.80 | 5.04 | 5.04 | 4.5599999 | 32860 |
| 1738104000 | 4.99 | -0.19 | -3.67 | 5.21 | 5.21 | 4.99 | 21892 |
| 1738017600 | 5.18 | -0.07 | -1.33 | 5.12 | 5.2 | 5.11 | 6354 |
| 1737758400 | 5.25 | -0.13 | -2.42 | 5.32 | 5.32 | 5.25 | 6118 |
| 1737672000 | 5.38 | 0.08 | 1.51 | 5.36 | 5.38 | 5.35 | 10986 |
| 1737585600 | 5.3 | 0.01 | 0.19 | 5.29 | 5.35 | 5.29 | 112916 |
| 1737499200 | 5.29 | 0.06 | 1.15 | 5.25 | 5.29 | 5.22 | 1192 |
| 1737412800 | 5.23 | -0.12 | -2.24 | 5.3099999 | 5.3099999 | 5.23 | 9210 |
| 1737153600 | 5.35 | 0.04 | 0.75 | 5.33 | 5.38 | 5.23 | 14245 |
| 1737067200 | 5.3099999 | 0 | 0.00 | 5.29 | 5.3099999 | 5.17 | 71587 |
| 1736980800 | 5.3099999 | 0.16 | 3.11 | 5.2699999 | 5.32 | 5.17 | 107313 |
| 1736894400 | 5.15 | 0 | 0.00 | 5.32 | 5.32 | 5.15 | 49587 |
| 1736808000 | 5.15 | -0.05 | -0.96 | 5.17 | 5.3099999 | 5.15 | 29979 |
| 1736548800 | 5.2 | -0.04 | -0.76 | 5.24 | 5.24 | 5.2 | 1906 |
| 1736462400 | 5.24 | 0 | 0.00 | 5.24 | 5.25 | 5.24 | 6889 |
| 1736376000 | 5.24 | -0.01 | -0.19 | 5.25 | 5.26 | 5.23 | 7766 |
| 1736289600 | 5.25 | -0.01 | -0.19 | 5.26 | 5.3 | 5.2 | 28145 |
| 1736203200 | 5.26 | 0.02 | 0.38 | 5.13 | 5.26 | 5.13 | 9893 |
| 1735944000 | 5.24 | -0.01 | -0.19 | 5.2 | 5.26 | 5.2 | 16218 |
| 1735857600 | 5.25 | 0.11 | 2.14 | 5.18 | 5.3099999 | 5.18 | 18649 |
| 1735684800 | 5.14 | 0.03 | 0.59 | 5.05 | 5.2 | 5.05 | 14771 |
| 1735598400 | 5.11 | 0 | 0.00 | 5.05 | 5.2 | 5.01 | 22974 |
| 1735339200 | 5.11 | 0.04 | 0.79 | 5.11 | 5.2 | 5.09 | 8319 |
| 1735069200 | 5.07 | -0.04 | -0.78 | 5.07 | 5.12 | 5.07 | 5667 |
| 1734993600 | 5.11 | 0.06 | 1.19 | 5.04 | 5.15 | 5 | 6375 |
| 1734734400 | 5.05 | -0.09 | -1.75 | 5.11 | 5.11 | 5.05 | 12366 |
| 1734648000 | 5.14 | 0.09 | 1.78 | 5.0599999 | 5.16 | 5.0599999 | 7857 |
| 1734561600 | 5.05 | 0.09 | 1.81 | 4.97 | 5.1 | 4.86 | 10950 |
| 1734475200 | 4.96 | -0.08 | -1.59 | 4.84 | 5.03 | 4.84 | 9032 |
| 1734388800 | 5.04 | 0 | 0.00 | 5.04 | 5.1 | 5 | 11367 |
| 1734129600 | 5.04 | -0.06 | -1.18 | 5.01 | 5.1 | 5.01 | 12587 |
| 1734043200 | 5.1 | 0.23 | 4.72 | 4.8099999 | 5.16 | 4.8099999 | 62083 |
