Hot Features
프리미엄
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| MileVerse | MVCKRW | 암호화폐 | 0 | 채굴 불가 |
| Price Change | Price Change % | Current Price | Bid Price | Offer | |
|---|---|---|---|---|---|
| -0.014 | -0.35% | 4.04 | 4.04 | 4.05 |
| Open Price | High Price | Low Price | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 4.05 | 4.09 | 4.00 | 4.05 | 1.96 - 7.82 |
| Exchange | Last Trade | Size | Trade Price | Currency |
|---|---|---|---|---|
| BTHB | 20:28:20 | 47,155.58 | 4.04 | KRW |
MVCKRW Historical Summary
| 기간 | 시가 | 고가 | 저가 | 평균 일일 거래량 | 변동 | % |
|---|---|---|---|---|---|---|
| 1주 | 3.80 | 4.20 | 3.76 | 7,226,554.89 | 0.240 | 6.32% |
| 1개월 | 4.51 | 6.90 | 3.60 | 11,123,295.51 | -0.474 | -10.51% |
| 3개월 | 4.15 | 7.82 | 3.60 | 10,274,091.19 | -0.110 | -2.65% |
| 6개월 | 2.51 | 7.82 | 1.96 | 15,750,092.54 | 1.53 | 60.73% |
| 1년 | 3.55 | 7.82 | 1.96 | 14,115,839.20 | 0.483 | 13.59% |
| 3년 | 55.95 | 77.78 | 1.96 | 17,248,374.56 | -51.91 | -92.79% |
| 5년 | 517.70 | 640.40 | 1.96 | 16,802,921.86 | -513.66 | -99.22% |
MVCKRW 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 22 5월(5) 2024 | 4.05 | 0.040 | 0.97% | 4.02 | 4.20 | 4.00 | 6,485,342.00 |
| 21 5월(5) 2024 | 4.01 | 0.120 | 3.19% | 3.89 | 4.06 | 3.84 | 11,460,103.00 |
| 20 5월(5) 2024 | 3.89 | -0.150 | -3.64% | 4.03 | 4.09 | 3.86 | 3,409,756.00 |
| 19 5월(5) 2024 | 4.03 | 0.030 | 0.67% | 4.05 | 4.15 | 3.92 | 3,418,138.00 |
| 18 5월(5) 2024 | 4.01 | 0.190 | 4.84% | 3.78 | 4.13 | 3.76 | 9,943,100.00 |
| 17 5월(5) 2024 | 3.82 | -0.220 | -5.33% | 4.04 | 4.05 | 3.80 | 9,095,006.00 |
| 16 5월(5) 2024 | 4.04 | 0.270 | 7.17% | 3.80 | 4.04 | 3.76 | 6,774,437.00 |
| 15 5월(5) 2024 | 3.77 | -0.480 | -11.22% | 4.24 | 4.24 | 3.75 | 16,095,867.00 |
| 14 5월(5) 2024 | 4.24 | -0.210 | -4.72% | 4.43 | 4.70 | 4.12 | 15,577,209.00 |
| 13 5월(5) 2024 | 4.45 | 0.420 | 10.30% | 4.03 | 4.71 | 3.97 | 11,953,367.00 |
| 12 5월(5) 2024 | 4.04 | 0.050 | 1.30% | 3.97 | 4.04 | 3.96 | 5,232,766.00 |
| 11 5월(5) 2024 | 3.99 | -0.080 | -2.04% | 4.05 | 4.11 | 3.90 | 10,453,901.00 |
| 10 5월(5) 2024 | 4.07 | -0.080 | -1.98% | 4.15 | 4.15 | 3.98 | 14,156,100.00 |
| 09 5월(5) 2024 | 4.15 | -0.010 | -0.14% | 4.16 | 4.70 | 4.12 | 13,788,102.00 |
| 08 5월(5) 2024 | 4.16 | 0.00 | -0.10% | 4.18 | 4.23 | 4.06 | 7,442,573.00 |
| 07 5월(5) 2024 | 4.16 | -0.150 | -3.53% | 4.29 | 4.37 | 4.12 | 9,167,770.00 |
| 06 5월(5) 2024 | 4.31 | 0.160 | 3.88% | 4.17 | 4.40 | 4.15 | 12,904,970.00 |
| 05 5월(5) 2024 | 4.15 | 0.020 | 0.48% | 4.10 | 4.20 | 4.06 | 10,208,559.00 |
| 04 5월(5) 2024 | 4.13 | 0.100 | 2.48% | 3.99 | 4.20 | 3.98 | 13,533,052.00 |
| 03 5월(5) 2024 | 4.03 | 0.080 | 2.15% | 3.97 | 4.30 | 3.76 | 10,917,215.00 |
| 02 5월(5) 2024 | 3.95 | -0.010 | -0.13% | 3.95 | 4.02 | 3.60 | 12,203,755.00 |
| 01 5월(5) 2024 | 3.95 | -0.380 | -8.82% | 4.28 | 4.38 | 3.74 | 14,423,060.00 |
| 30 4월(4) 2024 | 4.33 | -0.170 | -3.67% | 6.70 | 6.70 | 4.24 | 30,416,914.00 |
| 29 4월(4) 2024 | 4.50 | -1.77 | -28.25% | 6.27 | 6.27 | 4.43 | 25,886,778.00 |
| 28 4월(4) 2024 | 6.27 | 2.02 | 47.58% | 4.25 | 6.90 | 4.01 | 9,942,941.00 |
| 27 4월(4) 2024 | 4.25 | 0.040 | 0.97% | 4.22 | 4.30 | 4.13 | 3,159,212.00 |
| 26 4월(4) 2024 | 4.21 | -0.080 | -1.75% | 4.28 | 4.34 | 4.11 | 6,628,441.00 |
| 25 4월(4) 2024 | 4.28 | -0.230 | -5.06% | 4.51 | 4.57 | 4.21 | 6,773,829.00 |
| 24 4월(4) 2024 | 4.51 | -0.290 | -5.94% | 4.80 | 4.87 | 4.46 | 6,867,980.00 |
| 23 4월(4) 2024 | 4.80 | 0.020 | 0.44% | 6.70 | 6.70 | 4.60 | 11,418,414.00 |
| 22 4월(4) 2024 | 4.77 | 0.310 | 7.04% | 4.46 | 4.79 | 4.42 | 6,627,340.00 |
| 21 4월(4) 2024 | 4.46 | 0.360 | 8.65% | 4.11 | 4.61 | 4.11 | 3,663,790.00 |
