Hot Features
프리미엄
Mativ Holdings Inc (MATV)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.10460251046 | 9.56 | 9.94 | 9.21 | 362103 | 9.62738633 | CS |
| 4 | -1.17 | -10.9141791045 | 10.72 | 12.11 | 9.21 | 442918 | 9.90045822 | CS |
| 12 | -4.28 | -30.9472161967 | 13.83 | 14.42 | 9.21 | 502630 | 11.51903338 | CS |
| 26 | -9.04 | -48.6282947821 | 18.59 | 19.96 | 9.21 | 398676 | 14.06372176 | CS |
| 52 | -2.81 | -22.7346278317 | 12.36 | 19.96 | 9.21 | 409518 | 15.45652929 | CS |
| 156 | -14.31 | -59.974853311 | 23.86 | 28.99 | 9.21 | 435693 | 17.44775012 | CS |
| 260 | -14.31 | -59.974853311 | 23.86 | 28.99 | 9.21 | 435693 | 17.44775012 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 9.55 | 0.06 | 0.63 | 9.475 | 9.715 | 9.355 | 425564 |
| 1738280400 | 9.49 | -0.1 | -1.04 | 9.65 | 9.71 | 9.36 | 313959 |
| 1738194000 | 9.59 | 0.15 | 1.59 | 9.44 | 9.6199999 | 9.21 | 434857 |
| 1738107600 | 9.44 | -0.42 | -4.26 | 9.86 | 9.94 | 9.44 | 327850 |
| 1738021200 | 9.86 | 0.17 | 1.75 | 9.72 | 9.91 | 9.52 | 440453 |
| 1737762000 | 9.69 | 0.19 | 2.00 | 9.56 | 9.71 | 9.53 | 293396 |
| 1737675600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1737589200 | 9.5 | -0.42 | -4.23 | 9.76 | 9.77 | 9.435 | 378984 |
| 1737502800 | 9.92 | 0.36 | 3.77 | 9.74 | 10.1299 | 9.63 | 561307 |
| 1737157200 | 9.56 | -0.11 | -1.14 | 9.72 | 9.99 | 9.48 | 366578 |
| 1737070800 | 9.67 | -0.18 | -1.83 | 9.7899999 | 9.96 | 9.555 | 520682 |
| 1736984400 | 9.85 | -0.02 | -0.20 | 10.24 | 10.44 | 9.82 | 435146 |
| 1736898000 | 9.8699999 | 0.21 | 2.17 | 9.77 | 9.93 | 9.63 | 348420 |
| 1736811600 | 9.66 | 0.06 | 0.63 | 9.44 | 9.7 | 9.44 | 369186 |
| 1736552400 | 9.6 | -0.36 | -3.61 | 9.85 | 10.16 | 9.455 | 425066 |
| 1736379600 | 9.96 | -0.17 | -1.68 | 10.05 | 10.19 | 9.7449999 | 708979 |
| 1736293200 | 10.13 | -0.71 | -6.55 | 10.85 | 10.9699 | 9.95 | 672175 |
| 1736206800 | 10.84 | -0.13 | -1.19 | 11.11 | 12.11 | 10.83 | 498969 |
| 1735947600 | 10.97 | 0.25 | 2.33 | 10.72 | 11.37 | 10.715 | 433595 |
| 1735861200 | 10.72 | -0.18 | -1.65 | 11 | 11.25 | 10.71 | 300654 |
| 1735688400 | 10.9 | 0.05 | 0.46 | 10.9 | 11.08 | 10.83 | 350378 |
| 1735602000 | 10.85 | -0.13 | -1.18 | 10.92 | 11.02 | 10.69 | 336680 |
| 1735342800 | 10.98 | -0.2 | -1.79 | 11.1 | 11.28 | 10.88 | 343998 |
| 1735256400 | 11.18 | 0.06 | 0.54 | 11.05 | 11.22 | 10.96 | 465230 |
| 1735077840 | 11.12 | -0.22 | -1.94 | 11.38 | 11.5 | 11.11 | 180222 |
| 1734997200 | 11.34 | -0.12 | -1.05 | 11.46 | 11.63 | 10.95 | 567255 |
| 1734738000 | 11.46 | -0.15 | -1.29 | 11.43 | 11.98 | 11.42 | 2643601 |
| 1734651600 | 11.61 | 0.13 | 1.13 | 11.71 | 11.84 | 11.54 | 881528 |
| 1734565200 | 11.48 | -0.33 | -2.79 | 11.96 | 12.08 | 11.33 | 1069167 |
| 1734478800 | 11.81 | -0.53 | -4.29 | 12.11 | 12.2546 | 11.8 | 639005 |
| 1734392400 | 12.34 | 0.39 | 3.26 | 11.86 | 12.37 | 11.83 | 657070 |
| 1734133200 | 11.95 | -0.01 | -0.08 | 11.8 | 12.03 | 11.5532 | 326006 |
| 1734046800 | 11.96 | 0.1 | 0.84 | 11.78 | 12.09 | 11.71 | 528997 |
| 1733960400 | 11.86 | -0.32 | -2.63 | 12.25 | 12.2591 | 11.805 | 846120 |
| 1733874000 | 12.18 | 0.14 | 1.16 | 12.09 | 12.28 | 11.835 | 459194 |
| 1733787600 | 12.04 | -0.09 | -0.74 | 12.3 | 12.525 | 12.01 | 390931 |
| 1733528400 | 12.13 | -0.18 | -1.46 | 12.38 | 12.51 | 12.06 | 304160 |
| 1733442000 | 12.31 | -0.4 | -3.15 | 12.71 | 13.03 | 12.29 | 348404 |
| 1733355600 | 12.71 | -0.04 | -0.31 | 12.86 | 13.03 | 12.66 | 485069 |
| 1733269200 | 12.75 | -0.6 | -4.49 | 13.35 | 13.45 | 12.675 | 366063 |
| 1733182800 | 13.35 | 0.2 | 1.52 | 13.24 | 13.43 | 13.11 | 369327 |
| 1732917840 | 13.15 | -0.38 | -2.81 | 13.52 | 13.6 | 13.13 | 244562 |
| 1732750800 | 13.53 | 0.05 | 0.37 | 13.58 | 13.907 | 13.2658 | 270646 |
| 1732664400 | 13.48 | -0.54 | -3.85 | 13.8 | 13.8 | 13.3 | 300847 |
| 1732578000 | 14.02 | 0.83 | 6.29 | 13.39 | 14.42 | 13.39 | 498619 |
| 1732318800 | 13.19 | 0.47 | 3.69 | 12.77 | 13.27 | 12.591 | 638747 |
| 1732232400 | 12.72 | 0.2 | 1.60 | 12.39 | 12.85 | 12.39 | 546774 |
| 1732146000 | 12.52 | 0.03 | 0.24 | 12.47 | 12.77 | 12.01 | 345678 |
| 1732059600 | 12.49 | 0.06 | 0.48 | 12.25 | 12.55 | 12.035 | 386833 |
| 1731973200 | 12.43 | 0.47 | 3.93 | 12.14 | 12.54 | 12.09 | 413974 |
| 1731714000 | 11.96 | -0.14 | -1.16 | 12.33 | 12.52 | 11.85 | 406224 |
| 1731627600 | 12.1 | -0.2 | -1.63 | 12.49 | 12.52 | 11.94 | 405620 |
| 1731541200 | 12.3 | -0.63 | -4.87 | 12.95 | 13.16 | 12.25 | 487639 |
| 1731454800 | 12.93 | -0.56 | -4.15 | 13.35 | 13.68 | 12.85 | 584309 |
| 1731368400 | 13.49 | 0.26 | 1.97 | 13.6 | 13.67 | 13.25 | 491746 |
| 1731109200 | 13.23 | -0.5 | -3.64 | 13.83 | 13.83 | 12.91 | 731163 |
| 1731022800 | 13.73 | -3.67 | -21.09 | 15.43 | 15.43 | 13.53 | 684962 |
| 1730936400 | 17.4 | 1.29 | 8.01 | 17 | 17.47 | 16.725 | 534435 |
| 1730850000 | 16.11 | 0.45 | 2.87 | 15.51 | 16.11 | 15.4529 | 234901 |
| 1730763600 | 15.66 | 0.07 | 0.45 | 15.56 | 15.85 | 15.53 | 247918 |
| 1730500800 | 15.59 | 0.14 | 0.91 | 15.59 | 15.72 | 15.28 | 246987 |
