Hot Features
프리미엄
Marten Transport Ltd (MRTN)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 2.41745283019 | 16.96 | 17.51 | 16.8175 | 270256 | 17.13891724 | CS |
| 4 | -0.65 | -3.60710321865 | 18.02 | 18.02 | 16.36 | 365072 | 17.04611858 | CS |
| 12 | -0.07 | -0.401376146789 | 17.44 | 18.63 | 15.47 | 337572 | 16.90579387 | CS |
| 26 | -0.45 | -2.52525252525 | 17.82 | 19.26 | 15.47 | 355234 | 17.31303384 | CS |
| 52 | -1.76 | -9.20020909566 | 19.13 | 21.38 | 15.33 | 390350 | 17.91931252 | CS |
| 156 | 0.84 | 5.08166969147 | 16.53 | 23.43 | 15.33 | 370485 | 18.81420558 | CS |
| 260 | -3.78 | -17.8723404255 | 21.15 | 30.19 | 14.72 | 342435 | 18.69886932 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733873700 | 17.27 | 0.04 | 0.23 | 17.17 | 17.51 | 17.02 | 259021 |
| 1733787300 | 17.23 | 0.3 | 1.77 | 17.1 | 17.45 | 17.1 | 275020 |
| 1733528100 | 16.93 | -0.08 | -0.47 | 17.075 | 17.13 | 16.8175 | 218022 |
| 1733441700 | 17.01 | -0.18 | -1.05 | 17.17 | 17.235 | 16.95 | 240463 |
| 1733355300 | 17.19 | 0.16 | 0.94 | 17.12 | 17.2218 | 16.935 | 342187 |
| 1733268900 | 17.03 | -0.49 | -2.80 | 17.39 | 17.39 | 16.9 | 305723 |
| 1733182500 | 17.52 | 0.14 | 0.81 | 17.47 | 17.535 | 17.25 | 325751 |
| 1732917840 | 17.38 | 0.1 | 0.58 | 17.43 | 17.54 | 17.29 | 139137 |
| 1732750500 | 17.28 | -0.03 | -0.17 | 17.35 | 17.495 | 17.055 | 226120 |
| 1732664100 | 17.31 | 0.26 | 1.52 | 17.02 | 17.39 | 16.77 | 281976 |
| 1732577700 | 17.05 | 0.14 | 0.83 | 17.1 | 17.49 | 17.05 | 403526 |
| 1732318500 | 16.91 | 0.26 | 1.56 | 16.77 | 16.95 | 16.649999 | 638034 |
| 1732232100 | 16.649999 | 0.06 | 0.36 | 16.52 | 16.92 | 16.52 | 639946 |
| 1732145700 | 16.59 | -0.32 | -1.89 | 16.88 | 16.88 | 16.36 | 429442 |
| 1732059300 | 16.91 | -0.2 | -1.17 | 16.96 | 17.015 | 16.89 | 329980 |
| 1731972900 | 17.11 | 0.23 | 1.36 | 16.91 | 17.34 | 16.84 | 701309 |
| 1731713700 | 16.88 | -0.37 | -2.14 | 17.24 | 17.36 | 16.84 | 255597 |
| 1731627300 | 17.25 | -0.42 | -2.38 | 17.83 | 17.83 | 17.125 | 310268 |
| 1731540900 | 17.67 | -0.27 | -1.51 | 17.94 | 17.95 | 17.66 | 254883 |
| 1731454500 | 17.94 | -0.32 | -1.75 | 18.175 | 18.28 | 17.88 | 270162 |
| 1731368100 | 18.26 | 0.23 | 1.28 | 18.23 | 18.63 | 18.23 | 363463 |
| 1731108900 | 18.03 | 0.26 | 1.46 | 17.76 | 18.11 | 17.68 | 351037 |
| 1731022500 | 17.77 | -0.17 | -0.95 | 18.02 | 18.13 | 17.68 | 415771 |
| 1730936100 | 17.94 | 1.48 | 8.99 | 17.4 | 18.02 | 17.2 | 502740 |
| 1730849700 | 16.46 | 0.56 | 3.52 | 15.9 | 16.48 | 15.89 | 306657 |
| 1730763300 | 15.9 | 0.04 | 0.25 | 15.83 | 16.19 | 15.83 | 283993 |
| 1730500500 | 15.86 | 0.38 | 2.45 | 15.75 | 15.97 | 15.62 | 345383 |
| 1730414100 | 15.48 | -0.21 | -1.34 | 15.64 | 15.8 | 15.47 | 248935 |
| 1730327700 | 15.69 | -0.07 | -0.44 | 15.685 | 16.11 | 15.67 | 269167 |
| 1730241300 | 15.76 | -0.07 | -0.44 | 15.72 | 15.85 | 15.62 | 225621 |
| 1730154900 | 15.83 | 0.05 | 0.32 | 15.75 | 15.95 | 15.75 | 236102 |
| 1729895700 | 15.78 | 0.13 | 0.83 | 15.75 | 15.91 | 15.73 | 169655 |
| 1729809300 | 15.65 | -0.06 | -0.38 | 15.78 | 15.89 | 15.53 | 281308 |
| 1729722900 | 15.71 | -0.02 | -0.13 | 15.71 | 15.73 | 15.55 | 283133 |
| 1729636500 | 15.73 | 0.14 | 0.90 | 15.59 | 15.85 | 15.47 | 253491 |
| 1729550100 | 15.59 | -0.64 | -3.94 | 16.379999 | 16.39 | 15.57 | 510572 |
| 1729290900 | 16.23 | -0.46 | -2.76 | 16.3 | 16.385 | 15.755 | 748182 |
| 1729204500 | 16.69 | -0.44 | -2.57 | 17.01 | 17.195 | 16.629999 | 518037 |
| 1729118100 | 17.13 | 0.42 | 2.51 | 17.07 | 17.33 | 16.95 | 330946 |
| 1729031700 | 16.71 | -0.02 | -0.12 | 16.739999 | 17.165 | 16.7 | 352165 |
| 1728945300 | 16.73 | -0.21 | -1.24 | 16.48 | 16.795 | 16.26 | 312111 |
| 1728686100 | 16.94 | 0.4 | 2.42 | 16.739999 | 16.965 | 16.695 | 190084 |
| 1728599700 | 16.54 | -0.26 | -1.55 | 16.594999 | 16.655 | 16.45 | 275891 |
| 1728513300 | 16.8 | -0.09 | -0.53 | 16.86 | 16.91 | 16.675 | 147156 |
| 1728426900 | 16.89 | 0 | 0.00 | 16.9 | 17.06 | 16.81 | 212406 |
| 1728340500 | 16.89 | 0.15 | 0.90 | 16.64 | 16.91 | 16.6 | 278129 |
| 1728081300 | 16.739999 | 0.03 | 0.18 | 16.855 | 16.92 | 16.68 | 241566 |
| 1727994900 | 16.71 | -0.2 | -1.18 | 16.86 | 16.91 | 16.62 | 266024 |
| 1727908500 | 16.91 | -0.35 | -2.03 | 17.165 | 17.21 | 16.84 | 314672 |
| 1727822100 | 17.26 | -0.44 | -2.49 | 17.62 | 17.62 | 17.1 | 276596 |
| 1727735520 | 17.7 | 0.06 | 0.34 | 17.65 | 17.97 | 17.625 | 304312 |
| 1727476500 | 17.64 | 0.37 | 2.14 | 17.48 | 17.79 | 17.0347 | 225892 |
| 1727390100 | 17.27 | -0.01 | -0.06 | 17.44 | 17.47 | 17.09 | 223332 |
| 1727303700 | 17.28 | -0.18 | -1.03 | 17.51 | 17.51 | 17.23 | 200968 |
| 1727217300 | 17.46 | 0.13 | 0.75 | 17.33 | 17.635 | 17.33 | 211966 |
| 1727130900 | 17.33 | 0.06 | 0.35 | 17.34 | 17.56 | 17.25 | 202918 |
| 1726871700 | 17.27 | -0.47 | -2.65 | 17.6 | 17.6 | 17.2 | 1085968 |
| 1726785300 | 17.74 | 0.4 | 2.31 | 17.625 | 17.835 | 17.53 | 258195 |
| 1726698900 | 17.34 | -0.15 | -0.86 | 17.415 | 17.8 | 17.305 | 371552 |
| 1726612500 | 17.49 | 0.24 | 1.39 | 17.27 | 17.59 | 17.25 | 327475 |
| 1726526100 | 17.25 | 0.02 | 0.12 | 17.25 | 17.31 | 17.07 | 228869 |
| 1726266900 | 17.23 | 0.24 | 1.41 | 17.17 | 17.27 | 17.06 | 320750 |
| 1726180500 | 16.99 | 0.03 | 0.18 | 17.01 | 17.1 | 16.785 | 293106 |
| 1726094100 | 16.96 | -0.07 | -0.41 | 16.95 | 17 | 16.579999 | 250928 |
