Hot Features
프리미엄
Mega Matrix Inc (MPU)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 4.40251572327 | 1.59 | 1.725 | 1.53 | 77371 | 1.64221982 | CS |
| 4 | 0.28 | 20.2898550725 | 1.38 | 1.725 | 1.21 | 83094 | 1.49684703 | CS |
| 12 | -0.35 | -17.4129353234 | 2.01 | 2.09 | 0.765 | 170450 | 1.34670539 | CS |
| 26 | -0.61 | -26.872246696 | 2.27 | 2.57 | 0.765 | 165394 | 1.71280249 | CS |
| 52 | 1.0002 | 151.591391331 | 0.6598 | 4.48 | 0.59 | 288966 | 2.47756763 | CS |
| 156 | -0.14 | -7.77777777778 | 1.8 | 4.48 | 0.5503 | 182162 | 2.36112332 | CS |
| 260 | -0.14 | -7.77777777778 | 1.8 | 4.48 | 0.5503 | 182162 | 2.36112332 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731022200 | 1.66 | 0.03 | 1.84 | 1.65 | 1.7 | 1.59 | 52220 |
| 1730935800 | 1.6299999 | 0.01 | 0.62 | 1.67 | 1.7 | 1.56 | 27291 |
| 1730849400 | 1.62 | -0.02 | -1.22 | 1.65 | 1.71 | 1.59 | 124680 |
| 1730763000 | 1.6399999 | -0.03 | -1.80 | 1.67 | 1.7099 | 1.6399999 | 91244 |
| 1730500200 | 1.67 | 0.06 | 3.73 | 1.59 | 1.725 | 1.59 | 86417 |
| 1730413800 | 1.61 | 0.13 | 8.78 | 1.45 | 1.6167 | 1.4 | 75891 |
| 1730327400 | 1.48 | -0.01 | -0.67 | 1.5 | 1.523 | 1.3601 | 93746 |
| 1730241000 | 1.49 | -0.01 | -0.67 | 1.48 | 1.51 | 1.35 | 155965 |
| 1730154600 | 1.5 | 0.23 | 18.11 | 1.32 | 1.65 | 1.31 | 519118 |
| 1729895400 | 1.27 | -0.01 | -0.78 | 1.32 | 1.32 | 1.23 | 50298 |
| 1729809000 | 1.28 | -0.03 | -2.29 | 1.32 | 1.32 | 1.2322 | 21155 |
| 1729722600 | 1.31 | 0.03 | 2.34 | 1.25 | 1.31 | 1.21 | 40141 |
| 1729636200 | 1.28 | -0.11 | -7.91 | 1.4 | 1.4 | 1.23 | 51294 |
| 1729549800 | 1.3899999 | 0.05 | 3.73 | 1.35 | 1.3899999 | 1.33 | 24998 |
| 1729290600 | 1.34 | -0.02 | -1.47 | 1.34 | 1.3592 | 1.32 | 7637 |
| 1729204200 | 1.36 | -0.03 | -2.16 | 1.3799999 | 1.3799999 | 1.2907 | 32504 |
| 1729117800 | 1.3899999 | 0.01 | 0.72 | 1.3899999 | 1.3899999 | 1.33 | 28238 |
| 1729031400 | 1.3799999 | -0.02 | -1.43 | 1.3799999 | 1.3799999 | 1.3 | 39832 |
| 1728945000 | 1.4 | 0.02 | 1.45 | 1.34 | 1.4 | 1.315 | 54963 |
| 1728685800 | 1.3799999 | -0.01 | -0.72 | 1.3799999 | 1.3799999 | 1.29 | 66586 |
| 1728599400 | 1.3899999 | 0.11 | 8.59 | 1.3 | 1.4 | 1.2015 | 125060 |
| 1728513000 | 1.28 | 0.15 | 13.27 | 1.1299999 | 1.28 | 1.101 | 124822 |
| 1728426600 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.02 | 253721 |
| 1728340200 | 1.1399999 | 0.21 | 22.58 | 0.95 | 1.2 | 0.95 | 185044 |
| 1728081000 | 0.93 | 0.0347 | 3.88 | 0.8838 | 0.95 | 0.8595 | 129340 |
| 1727994600 | 0.8953 | -0.0337 | -3.63 | 0.901 | 1.1 | 0.78 | 480660 |
| 1727908200 | 0.929 | -0.041 | -4.23 | 0.9409 | 0.9472 | 0.83 | 222439 |
| 1727821800 | 0.97 | -0.04 | -3.96 | 1.02 | 1.02 | 0.9123 | 57143 |
| 1727735400 | 1.01 | -0.02 | -1.94 | 1.06 | 1.06 | 0.97 | 64227 |
| 1727476200 | 1.03 | 0.01 | 0.98 | 1.01 | 1.1112 | 1 | 50332 |
| 1727389800 | 1.02 | -0.09 | -8.11 | 1.1 | 1.135 | 0.9599 | 176270 |
| 1727303400 | 1.11 | -0.07 | -5.93 | 1.2 | 1.2 | 1.05 | 38317 |
| 1727217000 | 1.18 | -0.12 | -9.23 | 1.29 | 1.32 | 1.18 | 57692 |
| 1727130600 | 1.3 | 0.06 | 4.84 | 1.22 | 1.3799999 | 1.1789 | 196529 |
| 1726871400 | 1.24 | -0.03 | -2.36 | 1.28 | 1.315 | 1.22 | 264026 |
| 1726785000 | 1.27 | 0.02 | 1.60 | 1.24 | 1.325 | 1.24 | 106373 |
| 1726698600 | 1.25 | -0.06 | -4.58 | 1.31 | 1.33 | 1.25 | 76069 |
| 1726612200 | 1.31 | 0.05 | 3.97 | 1.26 | 1.345 | 1.26 | 99706 |
| 1726525800 | 1.26 | 0.01 | 0.80 | 1.28 | 1.28 | 1.04 | 221626 |
| 1726266600 | 1.25 | 0.11 | 9.65 | 1.05 | 1.295 | 1.05 | 796693 |
| 1726180200 | 1.1399999 | -0.46 | -28.75 | 1.54 | 1.54 | 0.765 | 2356895 |
| 1726093800 | 1.6 | 0.04 | 2.56 | 1.56 | 1.6399999 | 1.54 | 94630 |
| 1726007400 | 1.56 | -0.12 | -7.14 | 1.57 | 1.68 | 1.54 | 157380 |
| 1725921000 | 1.68 | -0.19 | -10.16 | 1.88 | 1.88 | 1.385 | 794273 |
| 1725661800 | 1.87 | -0.05 | -2.60 | 1.91 | 1.94 | 1.79 | 212246 |
| 1725575400 | 1.92 | 0.03 | 1.59 | 1.9 | 1.9931 | 1.86 | 32334 |
| 1725489000 | 1.89 | 0.01 | 0.53 | 1.86 | 1.9 | 1.84 | 20205 |
| 1725402600 | 1.88 | -0.11 | -5.53 | 1.96 | 1.98 | 1.82 | 55031 |
| 1725057000 | 1.99 | 0.14 | 7.57 | 1.86 | 2 | 1.86 | 60762 |
| 1724970600 | 1.85 | -0.01 | -0.54 | 1.89 | 1.89 | 1.83 | 71469 |
| 1724884200 | 1.86 | -0.01 | -0.53 | 1.88 | 1.94 | 1.86 | 56827 |
| 1724797800 | 1.87 | -0.07 | -3.61 | 1.95 | 1.95 | 1.85 | 101604 |
| 1724711400 | 1.94 | -0.1 | -4.90 | 2.02 | 2.0555 | 1.94 | 56268 |
| 1724452200 | 2.04 | 0.1 | 5.15 | 1.94 | 2.08 | 1.93 | 119310 |
| 1724365800 | 1.94 | -0.06 | -3.00 | 1.98 | 2.0099999 | 1.9 | 84514 |
| 1724279400 | 2 | -0.02 | -0.99 | 2.02 | 2.04 | 1.96 | 60224 |
| 1724193000 | 2.02 | -0.06 | -2.88 | 2.08 | 2.08 | 1.98 | 70775 |
| 1724106600 | 2.08 | 0.03 | 1.46 | 2.05 | 2.09 | 2 | 119540 |
| 1723847400 | 2.05 | 0.03 | 1.49 | 1.99 | 2.05 | 1.97 | 18205 |
| 1723761000 | 2.02 | 0.03 | 1.51 | 2 | 2.09 | 1.96 | 50039 |
| 1723674600 | 1.99 | 0.04 | 2.05 | 1.93 | 2 | 1.93 | 35478 |
| 1723588200 | 1.95 | -0.07 | -3.47 | 2 | 2 | 1.93 | 65388 |
| 1723501800 | 2.02 | 0.02 | 1.00 | 1.97 | 2.05 | 1.94 | 46218 |
| 1723242600 | 2 | 0.01 | 0.50 | 1.94 | 2.08 | 1.91 | 45389 |
| 1723156200 | 1.99 | -0.01 | -0.50 | 2.02 | 2.0799 | 1.945 | 97618 |
