Hot Features
프리미엄
Materialise NV (MTLS)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733182500 | 7.58 | -0.05 | -0.66 | 7.7 | 7.74 | 7.54 | 215447 |
| 1732917840 | 7.63 | 0.3 | 4.09 | 7.3 | 7.66 | 7.3 | 132056 |
| 1732750500 | 7.33 | 0.18 | 2.52 | 7.13 | 7.4 | 7.05 | 157679 |
| 1732664100 | 7.15 | -0.14 | -1.92 | 7.31 | 7.31 | 7.1 | 172265 |
| 1732577700 | 7.29 | -0.07 | -0.95 | 7.43 | 7.5 | 7.26 | 115861 |
| 1732318500 | 7.36 | -0.12 | -1.60 | 7.49 | 7.505 | 7.33 | 106673 |
| 1732232100 | 7.48 | 0.36 | 5.06 | 7.16 | 7.54 | 7.14 | 171595 |
| 1732145700 | 7.12 | 0.37 | 5.40 | 6.82 | 7.19 | 6.76 | 185445 |
| 1732059300 | 6.755 | 0.03 | 0.45 | 6.64 | 6.84 | 6.61 | 54246 |
| 1731972900 | 6.725 | -0.17 | -2.39 | 7.07 | 7.13 | 6.72 | 198810 |
| 1731713700 | 6.89 | -0.27 | -3.77 | 7.16 | 7.26 | 6.85 | 298901 |
| 1731627300 | 7.16 | -0.18 | -2.45 | 7.35 | 7.43 | 7.09 | 369575 |
| 1731540900 | 7.34 | 0.32 | 4.56 | 7.07 | 7.56 | 6.93 | 501317 |
| 1731454500 | 7.02 | -0.06 | -0.85 | 7.1 | 7.1 | 6.89 | 339015 |
| 1731368100 | 7.08 | 0.36 | 5.36 | 6.79 | 7.1 | 6.65 | 367075 |
| 1731108900 | 6.72 | 0.41 | 6.50 | 6.38 | 6.8138 | 6.3099999 | 274751 |
| 1731022500 | 6.3099999 | -0.15 | -2.32 | 6.4 | 6.45 | 6.2001 | 102369 |
| 1730936100 | 6.46 | 0.42 | 6.95 | 6.21 | 6.48 | 6.16 | 226577 |
| 1730849700 | 6.04 | -0.1 | -1.63 | 6.14 | 6.2 | 6.0199999 | 82506 |
| 1730763300 | 6.14 | -0.06 | -0.97 | 6.33 | 6.33 | 6.05 | 125238 |
| 1730500500 | 6.2 | 0.29 | 4.91 | 5.91 | 6.2 | 5.9 | 109814 |
| 1730414100 | 5.91 | -0.26 | -4.21 | 6.15 | 6.15 | 5.85 | 160474 |
| 1730327700 | 6.17 | 0 | 0.00 | 6.24 | 6.3299 | 6.125 | 109340 |
| 1730241300 | 6.17 | -0.22 | -3.44 | 6.38 | 6.42 | 6.09 | 176406 |
| 1730154900 | 6.39 | 0.43 | 7.21 | 6.04 | 6.46 | 6 | 459267 |
| 1729895700 | 5.96 | -0.06 | -1.00 | 6.1 | 6.2 | 5.87 | 260289 |
| 1729809300 | 6.0199999 | 0.93 | 18.27 | 5.42 | 6.05 | 5.42 | 822396 |
| 1729722900 | 5.09 | -0.09 | -1.74 | 5.18 | 5.2 | 5.03 | 97983 |
| 1729636500 | 5.18 | 0 | 0.00 | 5.19 | 5.2699999 | 5.14 | 70976 |
| 1729550100 | 5.18 | -0.22 | -4.07 | 5.36 | 5.39 | 5.16 | 65599 |
| 1729290900 | 5.4 | 0.24 | 4.65 | 5.16 | 5.44 | 5.07 | 97739 |
| 1729204500 | 5.16 | 0.01 | 0.19 | 5.14 | 5.16 | 5.07 | 52317 |
| 1729118100 | 5.15 | 0.06 | 1.18 | 5.08 | 5.19 | 5.08 | 28746 |
| 1729031700 | 5.09 | 0.05 | 0.99 | 5.04 | 5.15 | 5.03 | 59157 |
| 1728945300 | 5.04 | -0.05 | -0.98 | 5.08 | 5.1479 | 5.01 | 64269 |
| 1728686100 | 5.09 | 0.09 | 1.80 | 5 | 5.09 | 4.9701 | 52194 |
| 1728599700 | 5 | 0.01 | 0.20 | 5 | 5.0599999 | 4.97 | 49911 |
| 1728513300 | 4.99 | -0.05 | -0.99 | 5.01 | 5.0599999 | 4.97 | 50491 |
| 1728426900 | 5.04 | -0.04 | -0.79 | 5.03 | 5.1 | 5.01 | 86520 |
| 1728340500 | 5.08 | -0.07 | -1.36 | 5.14 | 5.188 | 5.0457 | 82582 |
| 1728081300 | 5.15 | 0.01 | 0.19 | 5.22 | 5.23 | 5.07 | 80168 |
| 1727994900 | 5.14 | 0 | 0.00 | 5.1 | 5.21 | 5.0199999 | 132849 |
| 1727908500 | 5.14 | -0.18 | -3.38 | 5.2699999 | 5.3099999 | 5.13 | 58653 |
| 1727822100 | 5.32 | -0.16 | -2.92 | 5.49 | 5.5 | 5.2446 | 72195 |
| 1727735700 | 5.48 | 0.14 | 2.62 | 5.35 | 5.5 | 5.3 | 110958 |
| 1727476500 | 5.34 | 0.07 | 1.33 | 5.3 | 5.41 | 5.25 | 136152 |
| 1727390100 | 5.2699999 | 0.06 | 1.15 | 5.26 | 5.29 | 5.22 | 44271 |
| 1727303700 | 5.21 | -0.07 | -1.33 | 5.25 | 5.25 | 5.19 | 39810 |
| 1727217300 | 5.28 | 0.26 | 5.18 | 5.0199999 | 5.3 | 5.0199999 | 144752 |
| 1727130900 | 5.0199999 | -0.01 | -0.20 | 5.03 | 5.05 | 5.0199999 | 40319 |
| 1726871700 | 5.03 | -0.12 | -2.33 | 5.14 | 5.2 | 5.0199999 | 33353 |
| 1726785300 | 5.15 | 0.02 | 0.39 | 5.18 | 5.23 | 5.1 | 85587 |
| 1726698900 | 5.13 | -0.05 | -0.97 | 5.18 | 5.21 | 5.1 | 50386 |
| 1726612500 | 5.18 | 0.08 | 1.57 | 5.15 | 5.22 | 5.1 | 190350 |
| 1726526100 | 5.1 | 0.22 | 4.51 | 4.9 | 5.2 | 4.9 | 320336 |
| 1726266900 | 4.88 | 0.03 | 0.62 | 4.9 | 4.98 | 4.79 | 1622974 |
| 1726180500 | 4.85 | -0.2 | -3.96 | 5.1 | 5.1586 | 4.82 | 715388 |
| 1726094100 | 5.05 | 0.01 | 0.20 | 5.0599999 | 5.08 | 4.94 | 113247 |
| 1726007700 | 5.04 | 0.03 | 0.60 | 5.0199999 | 5.045 | 4.98 | 401716 |
| 1725921300 | 5.01 | -0.04 | -0.79 | 5.0199999 | 5.0957 | 5 | 77806 |
| 1725662100 | 5.05 | -0.09 | -1.75 | 5.11 | 5.125 | 5.0199999 | 47618 |
| 1725575700 | 5.14 | 0.09 | 1.78 | 5.05 | 5.1807 | 5.05 | 51350 |
| 1725489300 | 5.05 | -0.15 | -2.88 | 5.17 | 5.2 | 5.03 | 58433 |
| 1725402900 | 5.2 | -0.15 | -2.80 | 5.35 | 5.35 | 5.18 | 69982 |
