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 | 0.1496 | 11.4198473282 | 1.31 | 1.65 | 1.15 | 202724 | 1.31813909 | CS |
| 4 | -0.2304 | -13.6331360947 | 1.69 | 1.79 | 1.15 | 202630 | 1.35400457 | CS |
| 12 | 0.1396 | 10.5757575758 | 1.32 | 1.98 | 1.15 | 146285 | 1.55032067 | CS |
| 26 | -0.6804 | -31.7943925234 | 2.14 | 2.47 | 0.765 | 158280 | 1.54768617 | CS |
| 52 | -1.2304 | -45.7397769517 | 2.69 | 4.48 | 0.765 | 255050 | 2.44257631 | CS |
| 156 | -0.3404 | -18.9111111111 | 1.8 | 4.48 | 0.5503 | 179464 | 2.29969908 | CS |
| 260 | -0.3404 | -18.9111111111 | 1.8 | 4.48 | 0.5503 | 179464 | 2.29969908 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 1.42 | 0.02 | 1.43 | 1.4 | 1.48 | 1.3799999 | 134990 |
| 1737070200 | 1.4 | 0.06 | 4.48 | 1.35 | 1.455 | 1.34 | 132119 |
| 1736983800 | 1.34 | 0.19 | 16.52 | 1.32 | 1.65 | 1.285 | 543832 |
| 1736897400 | 1.15 | -0.06 | -4.96 | 1.22 | 1.24 | 1.15 | 27737 |
| 1736811000 | 1.21 | -0.06 | -4.72 | 1.24 | 1.28 | 1.18 | 52008 |
| 1736551800 | 1.27 | 0.02 | 1.60 | 1.31 | 1.3295999 | 1.23 | 257925 |
| 1736379000 | 1.25 | -0.13 | -9.42 | 1.36 | 1.42 | 1.23 | 316644 |
| 1736292600 | 1.3799999 | 0.08 | 6.15 | 1.32 | 1.3799999 | 1.24 | 363697 |
| 1736206200 | 1.3 | -0.02 | -1.52 | 1.29 | 1.3997 | 1.26 | 450635 |
| 1735947000 | 1.32 | -0.08 | -5.71 | 1.4 | 1.48 | 1.2003 | 380480 |
| 1735860600 | 1.4 | 0.01 | 0.72 | 1.44 | 1.52 | 1.4 | 60717 |
| 1735687800 | 1.3899999 | -0.01 | -0.71 | 1.3799999 | 1.4696 | 1.33 | 169882 |
| 1735601400 | 1.4 | 0.02 | 1.45 | 1.34 | 1.45 | 1.3 | 146694 |
| 1735342200 | 1.3799999 | -0.06 | -4.17 | 1.49 | 1.49 | 1.34 | 139425 |
| 1735255800 | 1.44 | -0.01 | -0.69 | 1.46 | 1.55 | 1.43 | 114791 |
| 1735077840 | 1.45 | -0.09 | -5.84 | 1.54 | 1.57 | 1.45 | 68976 |
| 1734996600 | 1.54 | -0.21 | -12.00 | 1.79 | 1.79 | 1.53 | 121167 |
| 1734737400 | 1.75 | 0.02 | 1.16 | 1.69 | 1.75 | 1.65 | 97975 |
| 1734651000 | 1.73 | 0.04 | 2.37 | 1.66 | 1.73 | 1.62 | 130560 |
| 1734564600 | 1.69 | -0.02 | -1.17 | 1.72 | 1.72 | 1.6299999 | 95552 |
| 1734478200 | 1.71 | -0.06 | -3.39 | 1.75 | 1.75 | 1.66 | 78816 |
| 1734391800 | 1.77 | 0.03 | 1.50 | 1.75 | 1.786795 | 1.71 | 48937 |
| 1734132600 | 1.7439 | 0.02 | 1.39 | 1.74 | 1.77 | 1.68 | 61644 |
| 1734046200 | 1.72 | -0.03 | -1.71 | 1.72 | 1.77 | 1.66 | 102066 |
| 1733959800 | 1.75 | -0.09 | -4.89 | 1.82 | 1.8982 | 1.75 | 127964 |
| 1733873400 | 1.84 | -0.04 | -2.13 | 1.85 | 1.92 | 1.805 | 97250 |
| 1733787000 | 1.88 | -0.1 | -5.05 | 1.97 | 1.98 | 1.78 | 363658 |
| 1733527800 | 1.98 | 0.19 | 10.61 | 1.77 | 1.98 | 1.75 | 217716 |
| 1733441400 | 1.79 | -0.02 | -1.10 | 1.88 | 1.9 | 1.73 | 210630 |
| 1733355000 | 1.81 | 0.01 | 0.56 | 1.78 | 1.88 | 1.77 | 89890 |
| 1733268600 | 1.8 | -0.06 | -3.23 | 1.8 | 1.8915 | 1.77 | 100669 |
| 1733182200 | 1.86 | 0.06 | 3.33 | 1.85 | 1.9065 | 1.8 | 154195 |
| 1732917840 | 1.8 | -0.02 | -1.10 | 1.82 | 1.97 | 1.71 | 99747 |
| 1732750200 | 1.82 | 0.13 | 7.69 | 1.7 | 1.87 | 1.6399999 | 161733 |
| 1732663800 | 1.69 | 0.14 | 9.03 | 1.56 | 1.7 | 1.5489 | 52446 |
| 1732577400 | 1.55 | -0.12 | -7.19 | 1.68 | 1.7 | 1.55 | 101767 |
| 1732318200 | 1.67 | 0.04 | 2.45 | 1.65 | 1.73 | 1.65 | 83330 |
| 1732231800 | 1.6299999 | 0.06 | 3.82 | 1.56 | 1.66 | 1.56 | 62725 |
| 1732145400 | 1.57 | 0.01 | 0.64 | 1.55 | 1.6499 | 1.55 | 67406 |
| 1732059000 | 1.56 | -0.04 | -2.50 | 1.62 | 1.6639 | 1.56 | 74785 |
| 1731972600 | 1.6 | -0.02 | -1.23 | 1.6299999 | 1.7 | 1.6 | 31132 |
| 1731713400 | 1.62 | -0.08 | -4.71 | 1.7 | 1.7859 | 1.6 | 71996 |
| 1731627000 | 1.7 | -0.05 | -2.86 | 1.74 | 1.84 | 1.7 | 150194 |
| 1731540600 | 1.75 | 0.16 | 10.06 | 1.56 | 1.78 | 1.56 | 275210 |
| 1731454200 | 1.59 | 0.01 | 0.63 | 1.6399999 | 1.7299 | 1.52 | 151974 |
| 1731367800 | 1.58 | -0.01 | -0.63 | 1.49 | 1.72 | 1.47 | 149069 |
| 1731108600 | 1.59 | -0.07 | -4.22 | 1.69 | 1.7 | 1.53 | 57339 |
| 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 |
