Hot Features
프리미엄
Motorsport Games Inc (MSGM)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 21.8181818182 | 1.1 | 1.345 | 1.07 | 29951 | 1.20135479 | CS |
| 4 | 0.06 | 4.6875 | 1.28 | 1.345 | 1.05 | 24011 | 1.18978838 | CS |
| 12 | 0.13 | 10.7438016529 | 1.21 | 1.87 | 1.05 | 1125918 | 1.51507239 | CS |
| 26 | -1.18 | -46.8253968254 | 2.52 | 3.2 | 1.01 | 735658 | 1.51386962 | CS |
| 52 | -1.09 | -44.8559670782 | 2.43 | 4.16 | 1.01 | 465132 | 1.77019218 | CS |
| 156 | -93.66 | -98.5894736842 | 95 | 95 | 1.01 | 364457 | 9.78616898 | CS |
| 260 | -326.26 | -99.590964591 | 327.6 | 373.5 | 1.01 | 289696 | 15.8120017 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 1.34 | 0.07 | 5.51 | 1.27 | 1.3943 | 1.27 | 62813 |
| 1732664100 | 1.27 | 0.16 | 14.41 | 1.1399999 | 1.3 | 1.135 | 86625 |
| 1732577700 | 1.11 | 0 | 0.00 | 1.105 | 1.17 | 1.1 | 28793 |
| 1732318500 | 1.11 | -0.02 | -1.77 | 1.1286 | 1.1299999 | 1.1 | 10993 |
| 1732232100 | 1.1299999 | 0.05 | 4.63 | 1.08 | 1.1299999 | 1.08 | 10428 |
| 1732145700 | 1.08 | -0.01 | -0.92 | 1.1 | 1.1007 | 1.07 | 12918 |
| 1732059300 | 1.09 | -0.01 | -0.91 | 1.09 | 1.11 | 1.05 | 37819 |
| 1731972900 | 1.1 | -0.01 | -0.90 | 1.1299999 | 1.1399999 | 1.09 | 47806 |
| 1731713700 | 1.11 | -0.12 | -9.62 | 1.2 | 1.2 | 1.11 | 31568 |
| 1731627300 | 1.2281 | 0.01 | 0.66 | 1.23 | 1.2487 | 1.19 | 21807 |
| 1731540900 | 1.22 | 0 | 0.00 | 1.22 | 1.27 | 1.21 | 18114 |
| 1731454500 | 1.22 | -0.01 | -0.81 | 1.2312 | 1.24 | 1.2 | 9320 |
| 1731368100 | 1.23 | -0.03 | -2.38 | 1.27 | 1.2899 | 1.19 | 31993 |
| 1731108900 | 1.26 | 0.01 | 0.80 | 1.27 | 1.3 | 1.25 | 27720 |
| 1731022500 | 1.25 | 0.02 | 1.63 | 1.24 | 1.2899 | 1.23 | 24891 |
| 1730936100 | 1.23 | 0.02 | 1.65 | 1.22 | 1.24 | 1.21 | 16291 |
| 1730849700 | 1.21 | 0.01 | 0.83 | 1.22 | 1.23 | 1.2075 | 7194 |
| 1730763300 | 1.2 | 0.01 | 0.84 | 1.19 | 1.25 | 1.185 | 12833 |
| 1730500500 | 1.19 | -0.01 | -0.83 | 1.19 | 1.24 | 1.1755 | 6631 |
| 1730414100 | 1.2 | -0.08 | -6.25 | 1.25 | 1.25 | 1.1903999 | 22086 |
| 1730327700 | 1.28 | 0 | 0.00 | 1.28 | 1.2808 | 1.26 | 14396 |
| 1730241300 | 1.28 | -0.03 | -2.29 | 1.31 | 1.3165 | 1.25 | 10593 |
| 1730154900 | 1.31 | -0.01 | -0.76 | 1.32 | 1.325 | 1.29 | 24493 |
| 1729895700 | 1.32 | 0.02 | 1.54 | 1.3 | 1.32 | 1.27 | 13421 |
| 1729809300 | 1.3 | -0.01 | -0.76 | 1.31 | 1.31 | 1.29 | 8372 |
| 1729722900 | 1.31 | -0.1 | -7.09 | 1.46 | 1.46 | 1.25 | 28302 |
| 1729636500 | 1.41 | 0 | 0.00 | 1.41 | 1.44 | 1.4 | 14020 |
| 1729550100 | 1.41 | 0.02 | 1.44 | 1.41 | 1.43 | 1.3899999 | 13456 |
| 1729290900 | 1.3899999 | 0.12 | 9.45 | 1.27 | 1.43 | 1.27 | 44772 |
| 1729204500 | 1.27 | 0.01 | 0.79 | 1.27 | 1.3 | 1.26 | 24295 |
| 1729118100 | 1.26 | 0.06 | 5.00 | 1.26 | 1.26 | 1.2 | 15617 |
| 1729031700 | 1.2 | -0.01 | -0.83 | 1.21 | 1.27 | 1.18 | 12343 |
| 1728945300 | 1.21 | 0.01 | 0.83 | 1.31 | 1.311 | 1.19 | 26469 |
| 1728686100 | 1.2 | -0.08 | -5.88 | 1.25 | 1.29 | 1.19 | 24858 |
| 1728599700 | 1.275 | -0.07 | -4.85 | 1.3401 | 1.36 | 1.27 | 22617 |
| 1728513300 | 1.34 | -0.01 | -0.74 | 1.32 | 1.4599 | 1.32 | 71921 |
| 1728426900 | 1.35 | 0.01 | 0.75 | 1.34 | 1.37 | 1.3 | 38399 |
| 1728340500 | 1.34 | -0.12 | -8.22 | 1.429051 | 1.44 | 1.34 | 111883 |
| 1728081300 | 1.46 | -0.05 | -3.31 | 1.51 | 1.57 | 1.46 | 154130 |
| 1727994900 | 1.51 | -0.08 | -5.03 | 1.53 | 1.57 | 1.5 | 81703 |
| 1727908500 | 1.59 | 0.08 | 5.30 | 1.5 | 1.6399999 | 1.5 | 145881 |
| 1727822100 | 1.51 | -0.04 | -2.58 | 1.5 | 1.59 | 1.36 | 83850 |
| 1727735520 | 1.55 | -0.17 | -9.88 | 1.72 | 1.79 | 1.45 | 290441 |
| 1727476500 | 1.72 | 0.22 | 14.67 | 1.48 | 1.87 | 1.47 | 1311373 |
| 1727390100 | 1.5 | -0.04 | -2.60 | 1.5 | 1.6 | 1.2801 | 1453726 |
| 1727303700 | 1.54 | 0.44 | 40.00 | 1.35 | 1.72 | 1.28 | 58538926 |
| 1727217300 | 1.1 | 0.01 | 0.92 | 1.12 | 1.12 | 1.08 | 2637113 |
| 1727130900 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1 | 1.06 | 24673 |
| 1726871700 | 1.1 | -0.08 | -6.78 | 1.18 | 1.19 | 1.052 | 73307 |
| 1726785300 | 1.18 | 0.03 | 2.61 | 1.162 | 1.18 | 1.16 | 18094 |
| 1726698900 | 1.15 | -0.03 | -2.54 | 1.18 | 1.195 | 1.1419999 | 16284 |
| 1726612500 | 1.18 | -0.03 | -2.48 | 1.2 | 1.2670999 | 1.12 | 69795 |
| 1726526100 | 1.21 | -0.04 | -3.20 | 1.24 | 1.28 | 1.2 | 23104 |
| 1726266900 | 1.25 | 0.02 | 1.63 | 1.245 | 1.29 | 1.23 | 28252 |
| 1726180500 | 1.23 | -0.05 | -3.91 | 1.226 | 1.27 | 1.21 | 23018 |
| 1726094100 | 1.28 | 0.04 | 3.23 | 1.25 | 1.31 | 1.23 | 26576 |
| 1726007700 | 1.24 | -0.1 | -7.46 | 1.28 | 1.3248 | 1.22 | 59076 |
| 1725921300 | 1.34 | 0.03 | 2.29 | 1.33 | 1.37 | 1.25 | 123039 |
| 1725662100 | 1.31 | -0.1 | -7.09 | 1.37 | 1.48 | 1.28 | 109309 |
| 1725575700 | 1.41 | 0.09 | 6.82 | 1.35 | 1.55 | 1.3 | 510349 |
| 1725489300 | 1.32 | 0.01 | 0.76 | 1.21 | 1.3899999 | 1.1419999 | 766974 |
| 1725402900 | 1.31 | 0.14 | 11.97 | 1.51 | 1.59 | 1.3 | 17037285 |
| 1725057300 | 1.17 | 0.02 | 2.18 | 1.15 | 1.19 | 1.1399999 | 3426917 |
| 1724970900 | 1.145 | -0.01 | -0.43 | 1.1299999 | 1.1899 | 1.11 | 47036 |
| 1724884500 | 1.15 | 0.01 | 0.88 | 1.16 | 1.1792 | 1.06 | 27115 |
