Hot Features
프리미엄
Marti Technologies Inc (MRT)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -17.1171171171 | 2.22 | 2.39 | 1.82 | 111941 | 2.1546247 | CS |
| 4 | -0.27 | -12.7962085308 | 2.11 | 2.73 | 1.82 | 247907 | 2.29771549 | CS |
| 12 | 0.04 | 2.22222222222 | 1.8 | 2.73 | 1.32 | 149738 | 2.07127076 | CS |
| 26 | 1.04 | 130 | 0.8 | 2.73 | 0.71 | 193120 | 1.66689975 | CS |
| 52 | 1.01 | 121.686746988 | 0.83 | 2.73 | 0.4398 | 178539 | 1.22282819 | CS |
| 156 | -7.82 | -80.9523809524 | 9.66 | 9.66 | 0.4398 | 309305 | 1.41454827 | CS |
| 260 | -7.82 | -80.9523809524 | 9.66 | 9.66 | 0.4398 | 309305 | 1.41454827 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1725661800 | 1.84 | -0.2 | -9.80 | 2.02 | 2.07 | 1.82 | 179256 |
| 1725575400 | 2.04 | -0.08 | -3.77 | 2.12 | 2.165 | 2.0200999 | 112221 |
| 1725489000 | 2.12 | -0.09 | -4.07 | 2.21 | 2.3 | 2.12 | 119011 |
| 1725402600 | 2.21 | -0.06 | -2.64 | 2.24 | 2.39 | 2.21 | 133309 |
| 1725057000 | 2.27 | 0.07 | 3.18 | 2.22 | 2.2799999 | 2.21 | 83224 |
| 1724970600 | 2.2 | -0.32 | -12.70 | 2.31 | 2.42 | 2.1607 | 439686 |
| 1724884200 | 2.52 | 0.3 | 13.51 | 2.2599999 | 2.58 | 2.2599999 | 403708 |
| 1724797800 | 2.22 | -0.14 | -5.93 | 2.31 | 2.4 | 2.22 | 102449 |
| 1724711400 | 2.36 | -0.15 | -5.98 | 2.55 | 2.57 | 2.36 | 176458 |
| 1724452200 | 2.5099999 | 0.13 | 5.46 | 2.4 | 2.55 | 2.4 | 119440 |
| 1724365800 | 2.38 | -0.15 | -5.93 | 2.59 | 2.63 | 2.31 | 236791 |
| 1724279400 | 2.5299999 | 0.02 | 0.80 | 2.67 | 2.73 | 2.5 | 397125 |
| 1724193000 | 2.5099999 | 0.35 | 16.20 | 2.16 | 2.62 | 2.16 | 812691 |
| 1724106600 | 2.16 | 0.07 | 3.35 | 2.09 | 2.1839 | 2.09 | 103061 |
| 1723847400 | 2.09 | -0.04 | -1.88 | 2.14 | 2.25 | 2.06 | 126191 |
| 1723761000 | 2.13 | 0.06 | 2.90 | 2.04 | 2.19 | 2.04 | 68805 |
| 1723674600 | 2.07 | 0.02 | 0.98 | 2.19 | 2.19 | 2.0299999 | 149157 |
| 1723588200 | 2.05 | -0.02 | -0.97 | 2.08 | 2.09 | 1.95 | 178875 |
| 1723501800 | 2.07 | -0.08 | -3.72 | 2.15 | 2.24 | 1.84 | 313498 |
| 1723242600 | 2.15 | 0.05 | 2.38 | 2.11 | 2.5 | 2.05 | 634533 |
| 1723156200 | 2.1 | 0.64 | 43.34 | 1.66 | 2.16 | 1.6299999 | 743689 |
| 1723069800 | 1.465 | -0.02 | -1.35 | 1.52 | 1.52 | 1.44 | 18814 |
| 1722983400 | 1.485 | 0.09 | 6.45 | 1.45 | 1.485 | 1.4 | 28318 |
| 1722897000 | 1.395 | -0.15 | -9.42 | 1.3899999 | 1.46 | 1.32 | 95683 |
| 1722637800 | 1.54 | -0.06 | -3.75 | 1.6 | 1.6 | 1.49 | 49206 |
| 1722551400 | 1.6 | -0.01 | -0.62 | 1.6399999 | 1.6498 | 1.59 | 29435 |
| 1722465000 | 1.61 | 0.02 | 1.26 | 1.59 | 1.62 | 1.59 | 22958 |
| 1722378600 | 1.59 | -0.06 | -3.63 | 1.66 | 1.66 | 1.55 | 46972 |
| 1722292200 | 1.6499 | -0.05 | -2.95 | 1.69 | 1.7 | 1.6302 | 68452 |
| 1722033000 | 1.7 | -0.01 | -0.58 | 1.69 | 1.7134 | 1.69 | 23904 |
| 1721946600 | 1.71 | 0.02 | 1.18 | 1.7 | 1.7184 | 1.68 | 63816 |
| 1721860200 | 1.69 | -0.03 | -1.74 | 1.7 | 1.75 | 1.68 | 63092 |
| 1721773800 | 1.72 | -0 | -0.17 | 1.72 | 1.7667 | 1.68 | 72531 |
| 1721687400 | 1.723 | 0 | 0.17 | 1.68 | 1.78 | 1.67 | 90604 |
| 1721428200 | 1.72 | -0.03 | -1.71 | 1.77 | 1.79 | 1.6 | 208956 |
| 1721341800 | 1.75 | 0.1 | 6.06 | 1.87 | 1.89 | 1.65 | 1317594 |
| 1721255400 | 1.65 | 0.02 | 1.23 | 1.66 | 1.7 | 1.6399999 | 76655 |
| 1721169000 | 1.6299999 | -0.02 | -0.91 | 1.67 | 1.67 | 1.6299999 | 28116 |
| 1721082600 | 1.645 | 0.01 | 0.30 | 1.61 | 1.665 | 1.61 | 65052 |
| 1720823400 | 1.6399999 | -0.05 | -2.67 | 1.66 | 1.7 | 1.6299999 | 73459 |
| 1720737000 | 1.685 | 0.03 | 1.51 | 1.7 | 1.7185 | 1.66 | 22061 |
| 1720650600 | 1.66 | -0.04 | -2.35 | 1.71 | 1.71 | 1.66 | 24377 |
| 1720564200 | 1.7 | 0.02 | 1.18 | 1.67 | 1.7 | 1.67 | 11238 |
| 1720477800 | 1.6802 | -0.01 | -0.58 | 1.7 | 1.7 | 1.66 | 18334 |
| 1720218600 | 1.69 | 0.04 | 2.42 | 1.66 | 1.7 | 1.65 | 40295 |
| 1720040640 | 1.6500999 | 0.01 | 0.62 | 1.6299999 | 1.697 | 1.62 | 16878 |
| 1719959400 | 1.6399999 | 0.03 | 1.86 | 1.57 | 1.68 | 1.57 | 30206 |
| 1719873000 | 1.61 | -0.1 | -5.85 | 1.69 | 1.69 | 1.6 | 43504 |
| 1719613800 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1719527400 | 1.71 | 0.02 | 1.46 | 1.7 | 1.7355 | 1.69 | 11101 |
| 1719441000 | 1.6854 | 0.01 | 0.32 | 1.69 | 1.6999 | 1.67 | 16138 |
| 1719354600 | 1.68 | -0.05 | -2.61 | 1.73 | 1.7489 | 1.65 | 68992 |
| 1719268200 | 1.725 | -0.06 | -3.09 | 1.76 | 1.798 | 1.71 | 21761 |
| 1719009000 | 1.78 | 0.05 | 2.89 | 1.7 | 1.78 | 1.69 | 18823 |
| 1718922600 | 1.73 | -0.03 | -1.70 | 1.75 | 1.779 | 1.69 | 27716 |
| 1718749800 | 1.76 | -0.03 | -1.49 | 1.77 | 1.8 | 1.75 | 27412 |
| 1718663400 | 1.7867 | 0.02 | 0.94 | 1.81 | 1.84 | 1.76 | 67261 |
| 1718404200 | 1.77 | -0.02 | -1.12 | 1.8 | 1.84 | 1.7301 | 21691 |
| 1718317800 | 1.79 | -0.03 | -1.54 | 1.79 | 1.98 | 1.7 | 181684 |
| 1718231400 | 1.818 | 0.06 | 3.30 | 1.76 | 1.85 | 1.7 | 87143 |
| 1718145000 | 1.76 | 0.1 | 6.02 | 1.68 | 1.8 | 1.66 | 84371 |
| 1718058600 | 1.66 | -0.06 | -3.49 | 1.68 | 1.71 | 1.65 | 28477 |
