MTRX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 11.52 | 11.83 | 11.00 | 11.38 | 102,921 | -0.38 | -3.30% |
1개월 | 13.07 | 13.43 | 11.00 | 12.03 | 143,170 | -1.93 | -14.77% |
3개월 | 9.75 | 13.90 | 9.75 | 12.43 | 225,157 | 1.39 | 14.26% |
6개월 | 11.59 | 13.90 | 8.81 | 11.29 | 206,178 | -0.45 | -3.88% |
1년 | 5.05 | 13.90 | 5.00 | 10.51 | 170,805 | 6.09 | 120.59% |
3년 | 13.35 | 14.0504 | 3.31 | 8.10 | 213,871 | -2.21 | -16.55% |
5년 | 19.51 | 24.36 | 3.31 | 10.08 | 200,059 | -8.37 | -42.90% |
MTRX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 11.14 | -0.12 | -1.07% | 11.30 | 11.39 | 11.00 | 129,418 |
01 5월(5) 2024 | 11.26 | -0.10 | -0.88% | 11.36 | 11.39 | 11.13 | 125,987 |
30 4월(4) 2024 | 11.36 | -0.17 | -1.47% | 11.57 | 11.61 | 11.33 | 86,039 |
27 4월(4) 2024 | 11.53 | -0.24 | -2.04% | 11.73 | 11.83 | 11.53 | 77,636 |
26 4월(4) 2024 | 11.77 | 0.23 | 1.99% | 11.48 | 11.81 | 11.42 | 96,101 |
25 4월(4) 2024 | 11.54 | -0.01 | -0.09% | 11.45 | 11.70 | 11.45 | 83,192 |
24 4월(4) 2024 | 11.55 | 0.09 | 0.79% | 11.48 | 11.72 | 11.48 | 125,446 |
23 4월(4) 2024 | 11.46 | -0.15 | -1.29% | 11.64 | 11.71 | 11.37 | 160,352 |
20 4월(4) 2024 | 11.61 | 0.05 | 0.43% | 11.54 | 11.79 | 11.495 | 147,644 |
19 4월(4) 2024 | 11.56 | -0.19 | -1.62% | 11.86 | 12.00 | 11.50 | 170,622 |
18 4월(4) 2024 | 11.75 | -0.18 | -1.51% | 11.97 | 12.0533 | 11.6336 | 174,559 |
17 4월(4) 2024 | 11.93 | -0.36 | -2.93% | 12.24 | 12.43 | 11.91 | 212,056 |
16 4월(4) 2024 | 12.29 | 0.08 | 0.66% | 12.22 | 12.38 | 12.03 | 340,951 |
13 4월(4) 2024 | 12.21 | -0.06 | -0.49% | 12.15 | 12.45 | 12.11 | 167,826 |
12 4월(4) 2024 | 12.27 | -0.37 | -2.93% | 12.67 | 13.43 | 12.27 | 160,455 |
11 4월(4) 2024 | 12.64 | -0.34 | -2.62% | 12.98 | 12.98 | 12.375 | 145,729 |
10 4월(4) 2024 | 12.98 | -0.17 | -1.29% | 13.18 | 13.36 | 12.84 | 121,268 |
09 4월(4) 2024 | 13.15 | 0.01 | 0.08% | 13.22 | 13.425 | 13.10 | 88,688 |
06 4월(4) 2024 | 13.14 | 0.23 | 1.78% | 12.88 | 13.26 | 12.88 | 143,556 |
05 4월(4) 2024 | 12.91 | -0.14 | -1.07% | 13.07 | 13.35 | 12.87 | 120,876 |
04 4월(4) 2024 | 13.05 | 0.22 | 1.71% | 12.93 | 13.23 | 12.88 | 127,059 |
03 4월(4) 2024 | 12.83 | -0.14 | -1.08% | 12.95 | 13.00 | 12.615 | 118,404 |