Hot Features
프리미엄
Mynaric AG (MYNA)
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 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 0.349 | -0.06 | -14.67 | 0.38 | 0.39 | 0.3346 | 321386 |
| 1738625700 | 0.4089999 | -0.032039 | -7.26 | 0.4094999 | 0.4199 | 0.3901 | 130772 |
| 1738366500 | 0.441039 | -0.038861 | -8.10 | 0.46 | 0.4898 | 0.4026 | 216889 |
| 1738280100 | 0.4799 | -0.01 | -2.04 | 0.4747 | 0.49 | 0.46 | 66865 |
| 1738193700 | 0.4899 | -0.0053 | -1.07 | 0.49 | 0.505199 | 0.4551 | 110909 |
| 1738107300 | 0.4952 | -0.0147 | -2.88 | 0.4946 | 0.51 | 0.4835 | 50465 |
| 1738020900 | 0.5099 | -0.0681 | -11.78 | 0.53 | 0.5323 | 0.4767 | 183166 |
| 1737761700 | 0.578 | 0.0279 | 5.07 | 0.56 | 0.58 | 0.55 | 106924 |
| 1737675300 | 0.5501 | 0 | 0.00 | 0.5501 | 0.5501 | 0.5501 | 0 |
| 1737588900 | 0.5501 | -0.1073 | -16.32 | 0.55 | 0.6 | 0.54 | 554015 |
| 1737502500 | 0.6574 | 0.2134 | 48.06 | 0.44 | 0.6959999 | 0.4299 | 3668378 |
| 1737156900 | 0.444 | 0.019 | 4.47 | 0.4515 | 0.4699 | 0.4155 | 81363 |
| 1737070500 | 0.425 | -0.0605 | -12.46 | 0.4855 | 0.49999 | 0.425 | 105688 |
| 1736984100 | 0.4855 | -0.0503 | -9.39 | 0.5492 | 0.5565 | 0.46 | 144699 |
| 1736897700 | 0.5358 | -0.0242 | -4.32 | 0.5432 | 0.5496 | 0.5042 | 74691 |
| 1736811300 | 0.56 | -0.03 | -5.08 | 0.5723 | 0.5743 | 0.4885 | 244529 |
| 1736552100 | 0.59 | -0.0559 | -8.65 | 0.6 | 0.63 | 0.516 | 317560 |
| 1736379300 | 0.6459 | -0.1052 | -14.01 | 0.6798999 | 0.75 | 0.63 | 306125 |
| 1736292900 | 0.7511 | -0.0351 | -4.46 | 0.8 | 0.8017 | 0.7049 | 574091 |
| 1736206500 | 0.7862 | -0.1318 | -14.36 | 0.9149 | 0.9149 | 0.7705 | 545092 |
| 1735947300 | 0.918 | 0.0679 | 7.99 | 0.8012 | 0.97 | 0.7826 | 891281 |
| 1735860900 | 0.8501 | 0.1049 | 14.08 | 0.8082 | 0.92 | 0.755507 | 702009 |
| 1735688100 | 0.7452 | -0.2169 | -22.54 | 0.8799 | 0.8988 | 0.7295 | 1231763 |
| 1735601700 | 0.9621 | 0.3316001 | 52.59 | 0.7208 | 1.075 | 0.6899999 | 11407059 |
| 1735342500 | 0.6304999 | 0.1694999 | 36.77 | 0.4319 | 0.75 | 0.43 | 4479231 |
| 1735256100 | 0.461 | -0.039 | -7.80 | 0.499 | 0.499 | 0.4102 | 1268167 |
| 1735077840 | 0.5 | 0.060369 | 13.73 | 0.545 | 0.625 | 0.4635 | 6883243 |
| 1734996900 | 0.439631 | 0.019231 | 4.57 | 0.421 | 0.44 | 0.4083 | 7105467 |
| 1734737700 | 0.4204 | 0.0304 | 7.79 | 0.4044499 | 0.4789 | 0.3701 | 795036 |
| 1734651300 | 0.39 | 0.01 | 2.63 | 0.39 | 0.43 | 0.38 | 428962 |
| 1734564900 | 0.38 | -0.099 | -20.67 | 0.4795 | 0.5 | 0.3626 | 1947512 |
| 1734478500 | 0.479 | 0.021 | 4.59 | 0.489 | 0.56 | 0.415 | 2496868 |
| 1734392100 | 0.458 | 0.0879 | 23.75 | 0.3502 | 0.51 | 0.3301 | 3922950 |
| 1734132900 | 0.3701 | -0.0046 | -1.23 | 0.3899 | 0.3987 | 0.325 | 410272 |
| 1734046500 | 0.3747 | -0.0653 | -14.84 | 0.4099999 | 0.43 | 0.3703 | 233437 |
| 1733960100 | 0.44 | -0.0175 | -3.83 | 0.46275 | 0.4754 | 0.4251 | 197001 |
| 1733873700 | 0.4575 | 0.008299 | 1.85 | 0.4325 | 0.5123 | 0.4201 | 699776 |
| 1733787300 | 0.449201 | -0.050045 | -10.02 | 0.48 | 0.49 | 0.4 | 852374 |
| 1733528100 | 0.499246 | -0.910754 | -64.59 | 0.7956 | 0.83 | 0.4001 | 3554601 |
| 1733441700 | 1.41 | -0.04 | -2.76 | 1.44 | 1.5 | 1.4 | 17193 |
| 1733355300 | 1.45 | 0.01 | 0.69 | 1.425 | 1.48 | 1.3899999 | 16472 |
| 1733268900 | 1.44 | 0 | 0.00 | 1.414 | 1.4601 | 1.4 | 23112 |
| 1733182500 | 1.44 | 0.01 | 0.70 | 1.46 | 1.49 | 1.3899999 | 35079 |
| 1732917840 | 1.43 | 0.04 | 2.88 | 1.42 | 1.46 | 1.37 | 8139 |
| 1732750500 | 1.3899999 | 0.02 | 1.46 | 1.398 | 1.4 | 1.32 | 9085 |
| 1732664100 | 1.37 | -0.02 | -1.44 | 1.36 | 1.3899999 | 1.36 | 8072 |
| 1732577700 | 1.3899999 | 0.02 | 1.46 | 1.3999 | 1.3999 | 1.32 | 27468 |
| 1732318500 | 1.37 | -0.03 | -2.14 | 1.4104 | 1.43 | 1.3184 | 34991 |
| 1732232100 | 1.4 | 0.01 | 0.72 | 1.43 | 1.43 | 1.36 | 34328 |
| 1732145700 | 1.3899999 | -0.08 | -5.31 | 1.43 | 1.43 | 1.3797 | 10160 |
| 1732059300 | 1.468 | 0.02 | 1.24 | 1.3799999 | 1.47 | 1.3 | 24077 |
| 1731972900 | 1.45 | 0.05 | 3.57 | 1.3997 | 1.48 | 1.3899 | 21379 |
| 1731713700 | 1.4 | 0.08 | 6.06 | 1.35 | 1.44 | 1.35 | 27027 |
| 1731627300 | 1.32 | -0.09 | -6.38 | 1.3268 | 1.4199 | 1.32 | 22018 |
| 1731540900 | 1.41 | 0.04 | 2.92 | 1.33 | 1.46 | 1.3 | 63880 |
| 1731454500 | 1.37 | 0 | 0.00 | 1.35 | 1.46 | 1.3001 | 23717 |
| 1731368100 | 1.37 | -0.05 | -3.52 | 1.44 | 1.44 | 1.3605 | 18123 |
| 1731108900 | 1.42 | 0 | 0.00 | 1.47 | 1.49 | 1.4101 | 23206 |
| 1731022500 | 1.42 | -0.02 | -1.39 | 1.4725 | 1.4998 | 1.42 | 33796 |
| 1730936100 | 1.44 | 0 | 0.00 | 1.4484999 | 1.45 | 1.43 | 27753 |
| 1730849700 | 1.44 | -0.06 | -4.00 | 1.45 | 1.49 | 1.42 | 40666 |
