Hot Features
프리미엄
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 43 | 1.62509448224 | 2646 | 2721 | 2572 | 604180 | 2647.11802634 | DE |
| 4 | 22 | 0.824896887889 | 2667 | 2721 | 2520 | 555340 | 2625.62087813 | DE |
| 12 | 185 | 7.38817891374 | 2504 | 2748 | 2484 | 647786 | 2633.97056005 | DE |
| 26 | 42 | 1.58670192671 | 2647 | 2800 | 2310 | 764795 | 2545.8794778 | DE |
| 52 | -6 | -0.222634508349 | 2695 | 2800 | 2310 | 810751 | 2553.2158133 | DE |
| 156 | -124 | -4.40810522574 | 2813 | 3228 | 2169 | 781285 | 2658.48274581 | DE |
| 260 | 314 | 13.2210526316 | 2375 | 3228 | 1994.5 | 747830 | 2580.98862971 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731951000 | 2702 | 12 | 0.45 | 2698 | 2713 | 2671 | 354437 |
| 1731691800 | 2690 | 11 | 0.41 | 2672 | 2701 | 2666 | 465976 |
| 1731605400 | 2679 | 95 | 3.68 | 2598 | 2679 | 2581 | 771514 |
| 1731519000 | 2584 | -30 | -1.15 | 2600 | 2608 | 2572 | 556891 |
| 1731432600 | 2614 | -53 | -1.99 | 2646 | 2653 | 2614 | 872084 |
| 1731346200 | 2667 | 42 | 1.60 | 2648 | 2680 | 2644 | 486490 |
| 1731087000 | 2625 | 19 | 0.73 | 2604 | 2643 | 2604 | 326558 |
| 1731000600 | 2606 | 4 | 0.15 | 2616 | 2631 | 2598 | 402729 |
| 1730914200 | 2602 | -46 | -1.74 | 2638 | 2646 | 2595 | 487053 |
| 1730827800 | 2648 | 78 | 3.04 | 2616 | 2672 | 2613 | 639571 |
| 1730741400 | 2570 | -18 | -0.70 | 2582 | 2616 | 2570 | 259262 |
| 1730482200 | 2588 | 20 | 0.78 | 2565 | 2607 | 2543 | 538038 |
| 1730395800 | 2568 | -47 | -1.80 | 2595 | 2611 | 2520 | 1509618 |
| 1730309400 | 2615 | 10 | 0.38 | 2587 | 2659 | 2585 | 654985 |
| 1730223000 | 2605 | -24 | -0.91 | 2631 | 2639 | 2603 | 397540 |
| 1730136600 | 2629 | -4 | -0.15 | 2627 | 2647 | 2626 | 581525 |
| 1729873800 | 2633 | -1 | -0.04 | 2625 | 2640 | 2612 | 402921 |
| 1729787400 | 2634 | -50 | -1.86 | 2692 | 2695 | 2634 | 468526 |
| 1729701000 | 2684 | 12 | 0.45 | 2672 | 2687 | 2667 | 415003 |
| 1729614600 | 2672 | -8 | -0.30 | 2667 | 2680 | 2647 | 516069 |
| 1729528200 | 2680 | -34 | -1.25 | 2712 | 2719 | 2651 | 392790 |
| 1729269000 | 2714 | 0 | 0.00 | 2702 | 2730 | 2691 | 1207416 |
| 1729182600 | 2714 | -26 | -0.95 | 2742 | 2748 | 2696 | 1049404 |
| 1729096200 | 2740 | 118 | 4.50 | 2635 | 2740 | 2633 | 2357691 |
| 1729009800 | 2622 | 29 | 1.12 | 2617 | 2648 | 2596 | 1183545 |
| 1728923400 | 2593 | 57 | 2.25 | 2549 | 2593 | 2548 | 855549 |
| 1728664200 | 2536 | 24 | 0.96 | 2506 | 2540 | 2495 | 687198 |
| 1728577800 | 2512 | -12 | -0.48 | 2527 | 2539 | 2484 | 556032 |
| 1728491400 | 2524 | 11 | 0.44 | 2523 | 2564 | 2515 | 688485 |
| 1728405000 | 2513 | -12 | -0.48 | 2516 | 2532 | 2503 | 887795 |
| 1728318600 | 2525 | -30 | -1.17 | 2565 | 2565 | 2525 | 367678 |
| 1728059400 | 2555 | -43 | -1.66 | 2587 | 2593 | 2531 | 951874 |
| 1727973000 | 2598 | -11 | -0.42 | 2619 | 2636 | 2596 | 485432 |
| 1727886600 | 2609 | -81 | -3.01 | 2683 | 2684 | 2584 | 919383 |
| 1727800200 | 2690 | 48 | 1.82 | 2657 | 2702 | 2652 | 740270 |
| 1727713800 | 2642 | -19 | -0.71 | 2647 | 2659 | 2617 | 493260 |
| 1727454600 | 2661 | 23 | 0.87 | 2641 | 2678 | 2641 | 600599 |
| 1727368200 | 2638 | -8 | -0.30 | 2664 | 2671 | 2629 | 347050 |
| 1727281800 | 2646 | 2 | 0.08 | 2621 | 2646 | 2613 | 440109 |
| 1727195400 | 2644 | 4 | 0.15 | 2639 | 2645 | 2616 | 512575 |
| 1727109000 | 2640 | 5 | 0.19 | 2643 | 2664 | 2629 | 566158 |
| 1726849800 | 2635 | -14 | -0.53 | 2643 | 2675 | 2635 | 1582169 |
| 1726763400 | 2649 | -33 | -1.23 | 2696 | 2709 | 2605 | 553931 |
| 1726677000 | 2682 | -42 | -1.54 | 2717 | 2719 | 2678 | 304193 |
| 1726590600 | 2724 | 35 | 1.30 | 2701 | 2739 | 2701 | 469862 |
| 1726504200 | 2689 | 4 | 0.15 | 2681 | 2706 | 2674 | 259592 |
| 1726245000 | 2685 | 27 | 1.02 | 2664 | 2691 | 2663 | 419494 |
| 1726158600 | 2658 | -32 | -1.19 | 2693 | 2713 | 2658 | 593499 |
| 1726072200 | 2690 | -4 | -0.15 | 2707 | 2726 | 2672 | 612928 |
| 1725985800 | 2694 | -24 | -0.88 | 2714 | 2734 | 2693 | 1268105 |
| 1725899400 | 2718 | 8 | 0.30 | 2724 | 2730 | 2694 | 277793 |
| 1725640200 | 2710 | 40 | 1.50 | 2666 | 2710 | 2660 | 892764 |
| 1725553800 | 2670 | 69 | 2.65 | 2608 | 2707 | 2607.5 | 568962 |
| 1725467400 | 2601 | 2 | 0.08 | 2578 | 2607 | 2569 | 1127502 |
| 1725381000 | 2599 | 36 | 1.40 | 2559 | 2614 | 2559 | 342413 |
| 1725294600 | 2563 | -8 | -0.31 | 2570 | 2578 | 2538 | 334685 |
| 1725035400 | 2571 | 39 | 1.54 | 2536 | 2613 | 2536 | 1282478 |
| 1724949000 | 2532 | 1 | 0.04 | 2527 | 2548 | 2518 | 320021 |
| 1724862600 | 2531 | 20 | 0.80 | 2514 | 2545 | 2509 | 253938 |
| 1724776200 | 2511 | 3 | 0.12 | 2504 | 2529 | 2499 | 306479 |
| 1724430600 | 2508 | 32 | 1.29 | 2479 | 2524 | 2475 | 260567 |
| 1724344200 | 2476 | 6 | 0.24 | 2464 | 2499 | 2464 | 342265 |
| 1724257800 | 2470 | -62 | -2.45 | 2521 | 2537 | 2458 | 2638025 |
| 1724171400 | 2532 | -33 | -1.29 | 2560 | 2562 | 2515 | 292703 |
| 1724085000 | 2565 | 15 | 0.59 | 2546 | 2572 | 2534 | 1464835 |
