Hot Features
프리미엄
Mega Matrix Inc (MPU)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -9.41176470588 | 1.7 | 1.7859 | 1.54 | 61609 | 1.59450757 | CS |
| 4 | 0.22 | 16.6666666667 | 1.32 | 1.84 | 1.23 | 118435 | 1.58713305 | CS |
| 12 | -0.32 | -17.2043010753 | 1.86 | 2 | 0.765 | 173659 | 1.33385813 | CS |
| 26 | -0.38 | -19.7916666667 | 1.92 | 2.57 | 0.765 | 145032 | 1.69348717 | CS |
| 52 | 0.46 | 42.5925925926 | 1.08 | 4.48 | 0.765 | 288875 | 2.48066612 | CS |
| 156 | -0.26 | -14.4444444444 | 1.8 | 4.48 | 0.5503 | 180877 | 2.35426243 | CS |
| 260 | -0.26 | -14.4444444444 | 1.8 | 4.48 | 0.5503 | 180877 | 2.35426243 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 1.6299999 | 0.06 | 3.82 | 1.56 | 1.66 | 1.56 | 64476 |
| 1732145400 | 1.57 | 0.01 | 0.64 | 1.55 | 1.6499 | 1.55 | 67407 |
| 1732059000 | 1.56 | -0.04 | -2.50 | 1.62 | 1.6639 | 1.56 | 74787 |
| 1731972600 | 1.6 | -0.02 | -1.23 | 1.6299999 | 1.7 | 1.6 | 31135 |
| 1731713400 | 1.62 | -0.08 | -4.71 | 1.7 | 1.7859 | 1.6 | 71998 |
| 1731627000 | 1.7 | -0.05 | -2.86 | 1.74 | 1.84 | 1.7 | 150538 |
| 1731540600 | 1.75 | 0.16 | 10.06 | 1.56 | 1.78 | 1.56 | 275360 |
| 1731454200 | 1.59 | 0.01 | 0.63 | 1.6399999 | 1.7299 | 1.52 | 151987 |
| 1731367800 | 1.58 | -0.01 | -0.63 | 1.49 | 1.72 | 1.47 | 149071 |
| 1731108600 | 1.59 | -0.07 | -4.22 | 1.69 | 1.7 | 1.53 | 57340 |
| 1731022200 | 1.66 | 0.03 | 1.84 | 1.65 | 1.7 | 1.59 | 52221 |
| 1730935800 | 1.6299999 | 0.01 | 0.62 | 1.7 | 1.7 | 1.56 | 27895 |
| 1730849400 | 1.62 | -0.02 | -1.22 | 1.65 | 1.71 | 1.59 | 125494 |
| 1730763000 | 1.6399999 | -0.03 | -1.80 | 1.67 | 1.7099 | 1.6165 | 94474 |
| 1730500200 | 1.67 | 0.06 | 3.73 | 1.59 | 1.725 | 1.53 | 86772 |
| 1730413800 | 1.61 | 0.13 | 8.78 | 1.45 | 1.6167 | 1.4 | 77477 |
| 1730327400 | 1.48 | -0.01 | -0.67 | 1.5 | 1.523 | 1.3601 | 94404 |
| 1730241000 | 1.49 | -0.01 | -0.67 | 1.48 | 1.51 | 1.35 | 156715 |
| 1730154600 | 1.5 | 0.23 | 18.11 | 1.32 | 1.65 | 1.3001 | 526336 |
| 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 | 21194 |
| 1729722600 | 1.31 | 0.03 | 2.34 | 1.25 | 1.31 | 1.21 | 40142 |
| 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 | 1.4 | 1.29 | 68985 |
| 1728599400 | 1.3899999 | 0.11 | 8.59 | 1.3 | 1.4 | 1.2015 | 125682 |
| 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 | 270803 |
| 1728340200 | 1.1399999 | 0.21 | 22.58 | 0.95 | 1.2 | 0.93 | 186431 |
| 1728081000 | 0.93 | 0.0347 | 3.88 | 0.8838 | 0.95 | 0.8541 | 133409 |
| 1727994600 | 0.8953 | -0.0337 | -3.63 | 0.901 | 1.1 | 0.78 | 480661 |
| 1727908200 | 0.929 | -0.041 | -4.23 | 0.9409 | 0.9472 | 0.83 | 223544 |
| 1727821800 | 0.97 | -0.04 | -3.96 | 1.02 | 1.02 | 0.9123 | 57731 |
| 1727735400 | 1.01 | -0.02 | -1.94 | 1.06 | 1.06 | 0.97 | 67641 |
| 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 | 145101 |
| 1726785000 | 1.27 | 0.02 | 1.60 | 1.24 | 1.325 | 1.24 | 111062 |
| 1726698600 | 1.25 | -0.06 | -4.58 | 1.31 | 1.33 | 1.25 | 76109 |
| 1726612200 | 1.31 | 0.05 | 3.97 | 1.26 | 1.345 | 1.2583 | 108868 |
| 1726525800 | 1.26 | 0.01 | 0.80 | 1.28 | 1.28 | 0.9932 | 347336 |
| 1726266600 | 1.25 | 0.11 | 9.65 | 1.05 | 1.295 | 1.05 | 807056 |
| 1726180200 | 1.1399999 | -0.46 | -28.75 | 1.54 | 1.5893 | 0.765 | 2418855 |
| 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 | 157681 |
| 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 | 35548 |
| 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 | 55929 |
| 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 |
