Hot Features
프리미엄
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 365 | 7.74125132556 | 4715 | 5270 | 4690 | 99538 | 4970.24308304 | DE |
| 4 | 400 | 8.54700854701 | 4680 | 5270 | 4550 | 94715 | 4842.72950966 | DE |
| 12 | -90 | -1.74081237911 | 5170 | 5660 | 4550 | 104741 | 5064.68659995 | DE |
| 26 | -1020 | -16.7213114754 | 6100 | 6460 | 4550 | 80831 | 5203.88298163 | DE |
| 52 | 520 | 11.4035087719 | 4560 | 6780 | 4435 | 76586 | 5513.43972894 | DE |
| 156 | 2455 | 93.5238095238 | 2625 | 6780 | 2175 | 76268 | 4700.12289801 | DE |
| 260 | 1710 | 50.7418397626 | 3370 | 6780 | 1080 | 62675 | 4073.23243011 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 5080 | -70 | -1.36 | 5150 | 5190 | 5060 | 144980 |
| 1737048600 | 5150 | 70 | 1.38 | 5100 | 5270 | 5070 | 167776 |
| 1736962200 | 5080 | 245 | 5.07 | 4945 | 5100 | 4880 | 77712 |
| 1736875800 | 4835 | 30 | 0.62 | 4700 | 4885 | 4700 | 52933 |
| 1736789400 | 4805 | -10 | -0.21 | 4830 | 4840 | 4710 | 59437 |
| 1736530200 | 4815 | 115 | 2.45 | 4715 | 4815 | 4690 | 139832 |
| 1736443800 | 4700 | -90 | -1.88 | 4810 | 4810 | 4700 | 73214 |
| 1736357400 | 4790 | -15 | -0.31 | 4820 | 4850 | 4745 | 140743 |
| 1736271000 | 4805 | 75 | 1.59 | 4660 | 4805 | 4660 | 122985 |
| 1736184600 | 4730 | -95 | -1.97 | 4860 | 4900 | 4725 | 115399 |
| 1735925400 | 4825 | -55 | -1.13 | 4855 | 4880 | 4810 | 217895 |
| 1735839000 | 4880 | 25 | 0.51 | 4880 | 4880 | 4835 | 17711 |
| 1735666200 | 4855 | -5 | -0.10 | 4860 | 4925 | 4845 | 11590 |
| 1735579800 | 4860 | 20 | 0.41 | 4800 | 4875 | 4800 | 74184 |
| 1735320600 | 4840 | 40 | 0.83 | 4820 | 4840 | 4800 | 19106 |
| 1735061400 | 4800 | 40 | 0.84 | 4900 | 4900 | 4750 | 8343 |
| 1734975000 | 4760 | 0 | 0.00 | 4550 | 4770 | 4550 | 113842 |
| 1734715800 | 4760 | -10 | -0.21 | 4680 | 4800 | 4655 | 197459 |
| 1734629400 | 4770 | -65 | -1.34 | 4835 | 4835 | 4755 | 136092 |
| 1734543000 | 4835 | 25 | 0.52 | 4815 | 4875 | 4795 | 50478 |
| 1734456600 | 4810 | -65 | -1.33 | 4895 | 4895 | 4755 | 67675 |
| 1734370200 | 4875 | 10 | 0.21 | 4880 | 4895 | 4790 | 72618 |
| 1734111000 | 4865 | -155 | -3.09 | 5000 | 5010 | 4865 | 28507 |
| 1734024600 | 5020 | 0 | 0.00 | 5200 | 5200 | 5000 | 97152 |
| 1733938200 | 5020 | 10 | 0.20 | 5000 | 5050 | 4950 | 24511 |
| 1733851800 | 5010 | -70 | -1.38 | 5100 | 5100 | 5010 | 75771 |
| 1733765400 | 5080 | 40 | 0.79 | 5200 | 5200 | 5030 | 59893 |
| 1733506200 | 5040 | 10 | 0.20 | 4880 | 5100 | 4880 | 27444 |
| 1733419800 | 5030 | 10 | 0.20 | 5200 | 5200 | 4975 | 53087 |
| 1733333400 | 5020 | -30 | -0.59 | 5000 | 5090 | 4975 | 48107 |
| 1733247000 | 5050 | -20 | -0.39 | 5200 | 5200 | 5020 | 45917 |
| 1733160600 | 5070 | 20 | 0.40 | 5030 | 5130 | 5020 | 22812 |
| 1732901400 | 5050 | -50 | -0.98 | 5080 | 5130 | 5050 | 144079 |
| 1732815000 | 5100 | 10 | 0.20 | 5090 | 5180 | 5090 | 17791 |
| 1732728600 | 5090 | 10 | 0.20 | 4930 | 5110 | 4930 | 100472 |
| 1732642200 | 5080 | 20 | 0.40 | 4930 | 5090 | 4930 | 44033 |
| 1732555800 | 5060 | 20 | 0.40 | 5040 | 5080 | 4940 | 56163 |
| 1732296600 | 5040 | 20 | 0.40 | 4995 | 5120 | 4995 | 95315 |
| 1732210200 | 5020 | 95 | 1.93 | 4930 | 5050 | 4925 | 141123 |
| 1732123800 | 4925 | -145 | -2.86 | 4900 | 5100 | 4900 | 62714 |
| 1732037400 | 5070 | -20 | -0.39 | 5340 | 5340 | 5000 | 69476 |
| 1731951000 | 5090 | -10 | -0.20 | 5380 | 5380 | 5040 | 86996 |
| 1731691800 | 5100 | -230 | -4.32 | 5190 | 5340 | 5100 | 151736 |
| 1731605400 | 5330 | 180 | 3.50 | 5160 | 5370 | 5160 | 309193 |
| 1731519000 | 5150 | 155 | 3.10 | 4995 | 5160 | 4985 | 203519 |
| 1731432600 | 4995 | -445 | -8.18 | 5380 | 5380 | 4780 | 214241 |
| 1731346200 | 5440 | -110 | -1.98 | 5590 | 5660 | 5440 | 171631 |
| 1731087000 | 5550 | 60 | 1.09 | 5490 | 5550 | 5420 | 48615 |
| 1731000600 | 5490 | 150 | 2.81 | 5400 | 5490 | 5290 | 179513 |
| 1730914200 | 5340 | 250 | 4.91 | 5290 | 5410 | 5160 | 224535 |
| 1730827800 | 5090 | 80 | 1.60 | 5010 | 5100 | 4990 | 339557 |
| 1730741400 | 5010 | -130 | -2.53 | 5090 | 5200 | 5010 | 72606 |
| 1730482200 | 5140 | 30 | 0.59 | 5120 | 5190 | 5070 | 49523 |
| 1730395800 | 5110 | -290 | -5.37 | 5320 | 5320 | 5060 | 74347 |
| 1730309400 | 5400 | 180 | 3.45 | 5360 | 5400 | 5250 | 174050 |
| 1730223000 | 5220 | -30 | -0.57 | 5240 | 5270 | 5100 | 230472 |
| 1730136600 | 5250 | 30 | 0.57 | 5210 | 5280 | 5200 | 242723 |
| 1729873800 | 5220 | 50 | 0.97 | 5170 | 5300 | 5160 | 55036 |
| 1729787400 | 5170 | 20 | 0.39 | 5100 | 5200 | 5100 | 18352 |
| 1729701000 | 5150 | -50 | -0.96 | 5170 | 5210 | 5120 | 15868 |
| 1729614600 | 5200 | -20 | -0.38 | 5180 | 5280 | 5170 | 21764 |
| 1729528200 | 5220 | -50 | -0.95 | 5420 | 5420 | 5190 | 88722 |
| 1729269000 | 5270 | -60 | -1.13 | 5300 | 5410 | 5270 | 71850 |
