Hot Features
프리미엄
Real Messenger Corporation (RMSG)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -7.57575757576 | 1.98 | 2.109 | 1.66 | 37910 | 1.83012007 | CS |
| 4 | -0.32 | -14.8837209302 | 2.15 | 2.26 | 1.66 | 26778 | 1.98803431 | CS |
| 12 | -1.66 | -47.564469914 | 3.49 | 5.25 | 1.375 | 195091 | 3.30937177 | CS |
| 26 | -1.66 | -47.564469914 | 3.49 | 5.25 | 1.375 | 195091 | 3.30937177 | CS |
| 52 | -1.66 | -47.564469914 | 3.49 | 5.25 | 1.375 | 195091 | 3.30937177 | CS |
| 156 | -1.66 | -47.564469914 | 3.49 | 5.25 | 1.375 | 195091 | 3.30937177 | CS |
| 260 | -1.66 | -47.564469914 | 3.49 | 5.25 | 1.375 | 195091 | 3.30937177 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738798500 | 1.75 | -0.16 | -8.38 | 1.94 | 1.94 | 1.66 | 113474 |
| 1738712100 | 1.91 | -0.07 | -3.54 | 1.98 | 1.9999 | 1.7685 | 28155 |
| 1738625700 | 1.98 | 0.01 | 0.51 | 1.96 | 2.0245 | 1.94 | 7766 |
| 1738366500 | 1.97 | 0 | 0.00 | 1.95 | 1.99 | 1.95 | 3610 |
| 1738280100 | 1.97 | -0.02 | -1.01 | 1.98 | 2.109 | 1.97 | 37750 |
| 1738193700 | 1.99 | 0.02 | 1.02 | 2.05 | 2.16 | 1.99 | 7013 |
| 1738107300 | 1.97 | -0.04 | -1.99 | 1.99 | 2.0719 | 1.97 | 6230 |
| 1738020900 | 2.0099999 | -0.1 | -4.74 | 2.0299999 | 2.0944 | 2 | 15123 |
| 1737761700 | 2.11 | 0.01 | 0.48 | 2.06 | 2.1371 | 2.04 | 8698 |
| 1737675300 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1737588900 | 2.1 | -0.05 | -2.53 | 2.09 | 2.1953999 | 2.06 | 10204 |
| 1737502500 | 2.1546 | 0.09 | 4.59 | 2.04 | 2.1734 | 2.04 | 27833 |
| 1737156900 | 2.06 | 0.01 | 0.59 | 2.0299999 | 2.11 | 2.02 | 16381 |
| 1737070500 | 2.0479 | -0.05 | -2.48 | 2.08 | 2.23 | 2.02 | 32935 |
| 1736984100 | 2.1 | -0.03 | -1.41 | 2.18 | 2.18 | 2.02 | 14475 |
| 1736897700 | 2.13 | -0.01 | -0.47 | 2.19 | 2.2599999 | 2.07 | 60685 |
| 1736811300 | 2.14 | 0.04 | 1.90 | 2.16 | 2.2 | 1.86 | 52239 |
| 1736552100 | 2.1 | 0 | 0.00 | 2.17 | 2.27 | 2.02 | 15259 |
| 1736379300 | 2.1 | -0.12 | -5.47 | 2.15 | 2.47 | 2.06 | 24039 |
| 1736292900 | 2.2214 | -0.06 | -2.78 | 2.3 | 2.35 | 2.15 | 38408 |
| 1736206500 | 2.285 | -0.15 | -5.97 | 2.36 | 2.4996999 | 2.25 | 80329 |
| 1735947300 | 2.43 | -0.04 | -1.62 | 2.49 | 2.49 | 2.31 | 52080 |
| 1735860900 | 2.47 | -0.08 | -3.14 | 2.5299999 | 2.5299999 | 2.35 | 31750 |
| 1735688100 | 2.55 | 0.22 | 9.44 | 2.2599999 | 2.58 | 2.182 | 52130 |
| 1735601700 | 2.33 | 0.08 | 3.57 | 2.39 | 2.48 | 2.18 | 68186 |
| 1735342500 | 2.2496999 | -0.07 | -3.03 | 2.29 | 2.7 | 2.15 | 105480 |
| 1735256100 | 2.32 | -0.09 | -3.73 | 2.4 | 2.5759 | 2.25 | 123646 |
| 1735077840 | 2.41 | 0.15 | 6.40 | 2.2799999 | 2.62 | 2.2 | 50942 |
| 1734996900 | 2.265 | 0.3 | 14.97 | 1.98 | 2.3 | 1.97 | 61642 |
| 1734737700 | 1.97 | -0.09 | -4.37 | 1.92 | 2.1 | 1.9 | 39269 |
| 1734651300 | 2.06 | 0.48 | 30.38 | 1.55 | 2.15 | 1.55 | 267387 |
| 1734564900 | 1.58 | -0.07 | -4.24 | 1.73 | 1.7499 | 1.56 | 36154 |
| 1734478500 | 1.65 | -0.02 | -1.20 | 1.62 | 1.7 | 1.53 | 23432 |
| 1734392100 | 1.67 | -0.07 | -4.02 | 1.77 | 1.78 | 1.62 | 35701 |
| 1734132900 | 1.74 | -0.13 | -6.95 | 1.7 | 1.83 | 1.5301 | 107454 |
| 1734046500 | 1.87 | -0.23 | -10.95 | 1.97 | 2 | 1.7114 | 72638 |
| 1733960100 | 2.1 | 0.36 | 20.69 | 1.74 | 2.38 | 1.6905 | 258485 |
| 1733873700 | 1.74 | 0.09 | 5.22 | 1.72 | 1.7931 | 1.62 | 607404 |
| 1733787300 | 1.6537 | 0.15 | 10.25 | 1.49 | 1.67 | 1.4806999 | 41229 |
| 1733528100 | 1.5 | 0.07 | 4.76 | 1.42 | 1.62 | 1.3799999 | 60269 |
| 1733441700 | 1.4318 | -0.2 | -12.16 | 1.62 | 1.6299999 | 1.375 | 59520 |
| 1733355300 | 1.6299999 | -0.06 | -3.26 | 1.67 | 1.75 | 1.62 | 23125 |
| 1733268900 | 1.685 | 0.01 | 0.44 | 1.62 | 1.7 | 1.5105 | 40233 |
| 1733182500 | 1.6777 | -0.17 | -9.31 | 1.76 | 1.79 | 1.62 | 64818 |
| 1732917840 | 1.85 | 0.07 | 3.64 | 1.73 | 1.95 | 1.72 | 51871 |
| 1732750500 | 1.785 | -0.38 | -17.36 | 2.14 | 2.3 | 1.7105 | 235348 |
| 1732664100 | 2.16 | -0.3 | -12.20 | 2.2799999 | 2.2799999 | 1.85 | 159212 |
| 1732577700 | 2.46 | -0.63 | -20.39 | 3.09 | 3.09 | 2.19 | 273978 |
| 1732318500 | 3.09 | -1.1 | -26.25 | 3.71 | 3.8209 | 3 | 311132 |
| 1732232100 | 4.19 | 0.43 | 11.44 | 4.51 | 4.75 | 3.2599999 | 4939039 |
