Hot Features
프리미엄
M665S (M665S)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740418200 | 0.1605 | -0.0395 | -19.75 | 0.131 | 0.1605 | 0.1305 | 0 |
| 1740159000 | 0.2 | -0.075 | -27.27 | 0.25 | 0.265 | 0.185 | 0 |
| 1740072600 | 0.275 | 0.065 | 30.95 | 0.265 | 0.34 | 0.245 | 0 |
| 1739986200 | 0.21 | 0.025 | 13.51 | 0.175 | 0.21 | 0.155 | 0 |
| 1739899800 | 0.185 | -0.06 | -24.49 | 0.2049999 | 0.21 | 0.17 | 0 |
| 1739813400 | 0.245 | 0.0400001 | 19.51 | 0.21 | 0.245 | 0.19 | 0 |
| 1739554200 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.22 | 0.175 | 0 |
| 1739467800 | 0.2049999 | -0.005 | -2.38 | 0.22 | 0.225 | 0.175 | 0 |
| 1739381400 | 0.21 | -0.035 | -14.29 | 0.22 | 0.23 | 0.18 | 0 |
| 1739295000 | 0.245 | -0.07 | -22.22 | 0.19 | 0.305 | 0.18 | 0 |
| 1739208600 | 0.315 | 0.01 | 3.28 | 0.355 | 0.405 | 0.305 | 0 |
| 1738949400 | 0.305 | -0.165 | -35.11 | 0.435 | 0.455 | 0.305 | 0 |
| 1738863000 | 0.47 | 0.02 | 4.44 | 0.48 | 0.55 | 0.435 | 0 |
| 1738776600 | 0.45 | -0.04 | -8.16 | 0.43 | 0.48 | 0.4 | 0 |
| 1738690200 | 0.49 | -0.13 | -20.97 | 0.58 | 0.61 | 0.49 | 30 |
| 1738603800 | 0.62 | -0.14 | -18.42 | 0.47 | 0.79 | 0.44 | 180 |
| 1738344600 | 0.76 | -0.03 | -3.80 | 1.11 | 1.17 | 0.76 | 0 |
| 1738258200 | 0.79 | -3.4 | -81.15 | 1.565 | 1.79 | 0.76 | 0 |
| 1738171800 | 4.19 | 0.48 | 12.94 | 4.98 | 4.98 | 3.98 | 0 |
| 1738085400 | 3.71 | 1.57 | 72.96 | 2.89 | 3.85 | 2.54 | 0 |
| 1737999000 | 2.145 | -1.96 | -47.75 | 2.42 | 2.5 | 0.945 | 20000 |
| 1737739800 | 4.105 | 2.16 | 110.51 | 4.42 | 4.43 | 3.61 | 0 |
| 1737653400 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1737567000 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1737480600 | 1.95 | -0.3 | -13.33 | 2.22 | 2.47 | 1.865 | 0 |
| 1737394200 | 2.25 | 0.04 | 1.81 | 2.43 | 2.5299999 | 2.18 | 0 |
| 1737135000 | 2.21 | 0.08 | 3.76 | 1.97 | 2.8849999 | 1.87 | 0 |
| 1737048600 | 2.13 | 0.07 | 3.40 | 2.19 | 2.44 | 2.02 | 0 |
| 1736962200 | 2.06 | 0.65 | 45.58 | 1.535 | 2.14 | 1.445 | 0 |
| 1736875800 | 1.415 | -0.12 | -7.82 | 1.765 | 1.83 | 1.415 | 0 |
| 1736789400 | 1.535 | -0.28 | -15.43 | 1.835 | 1.98 | 1.535 | 0 |
| 1736530200 | 1.815 | -0.6 | -24.69 | 2.3 | 2.4 | 1.765 | 0 |
| 1736443800 | 2.41 | -0.25 | -9.40 | 2.285 | 2.445 | 2.2799999 | 0 |
| 1736357400 | 2.66 | 0.04 | 1.53 | 2.585 | 2.82 | 2.395 | 0 |
| 1736271000 | 2.62 | -0.9 | -25.46 | 3.015 | 3.21 | 2.62 | 0 |
| 1736184600 | 3.515 | 1.17 | 49.57 | 2.745 | 3.745 | 2.725 | 0 |
| 1735925400 | 2.35 | -0.21 | -8.20 | 2.36 | 2.54 | 2.21 | 0 |
| 1735839000 | 2.56 | -0.71 | -21.71 | 2.955 | 3.29 | 2.44 | 0 |
| 1735666200 | 3.27 | 0.1 | 2.99 | 3.14 | 3.41 | 3.0299999 | 0 |
| 1735579800 | 3.175 | -0.69 | -17.85 | 3.79 | 3.91 | 2.86 | 0 |
| 1735320600 | 3.865 | -0.84 | -17.85 | 4.815 | 4.96 | 3.685 | 0 |
| 1735061400 | 4.705 | -0.12 | -2.39 | 4.845 | 4.885 | 4.6849999 | 0 |
| 1734975000 | 4.82 | -1.79 | -27.08 | 5.93 | 6.05 | 4.78 | 0 |
| 1734715800 | 6.61 | -0.5 | -7.03 | 5.95 | 6.61 | 4.95 | 0 |
| 1734629400 | 7.11 | -1.55 | -17.90 | 6.57 | 7.27 | 6.48 | 0 |
| 1734543000 | 8.66 | -0.5 | -5.46 | 9.43 | 9.48 | 7.83 | 0 |
| 1734456600 | 9.16 | 1.33 | 16.99 | 8.35 | 9.25 | 8.1 | 0 |
| 1734370200 | 7.83 | 0.11 | 1.42 | 7.61 | 7.87 | 7.26 | 0 |
| 1734111000 | 7.72 | -1.39 | -15.26 | 8.07 | 8.5 | 7.72 | 0 |
| 1734024600 | 9.11 | 0.81 | 9.76 | 7.97 | 9.64 | 7.59 | 0 |
| 1733938200 | 8.3 | 0.38 | 4.80 | 7.08 | 8.32 | 6.7 | 0 |
| 1733851800 | 7.92 | 0 | 0.00 | 7.92 | 7.92 | 7.92 | 0 |
| 1733765400 | 7.92 | 0.64 | 8.79 | 6.97 | 7.94 | 6.6 | 0 |
| 1733506200 | 7.28 | 0.97 | 15.37 | 7.08 | 7.61 | 6.66 | 0 |
| 1733419800 | 6.3099999 | 0.38 | 6.41 | 6.01 | 6.35 | 5.76 | 0 |
| 1733333400 | 5.93 | 0.89 | 17.66 | 5.04 | 6.3099999 | 5.04 | 0 |
| 1733247000 | 5.04 | 0.05 | 1.00 | 4.96 | 5.21 | 4.73 | 0 |
| 1733160600 | 4.99 | 1.13 | 29.27 | 3.775 | 5.26 | 3.645 | 0 |
| 1732901400 | 3.86 | -0.04 | -0.90 | 3.905 | 3.985 | 3.445 | 0 |
| 1732815000 | 3.895 | -0.46 | -10.46 | 3.945 | 4.085 | 3.86 | 0 |
| 1732728600 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1732642200 | 4.35 | 1.1 | 33.64 | 3.41 | 4.36 | 3.265 | 0 |
| 1732555800 | 3.255 | 0.1 | 3.17 | 3.64 | 3.84 | 3.1549999 | 0 |
