Hot Features
프리미엄
Metallus Inc (MTUS)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -1.09536082474 | 15.52 | 15.52 | 14.24 | 470919 | 14.9018218 | CS |
| 4 | 2.11 | 15.9365558912 | 13.24 | 15.65 | 13.09 | 356653 | 14.81599801 | CS |
| 12 | -0.09 | -0.582901554404 | 15.44 | 17.695 | 13.09 | 476341 | 15.10908222 | CS |
| 26 | -3.66 | -19.2530247238 | 19.01 | 19.8 | 13.09 | 393745 | 15.33462845 | CS |
| 52 | -3.68 | -19.337887546 | 19.03 | 24.34 | 13.09 | 342080 | 17.75188112 | CS |
| 156 | -3.68 | -19.337887546 | 19.03 | 24.34 | 13.09 | 342080 | 17.75188112 | CS |
| 260 | -3.68 | -19.337887546 | 19.03 | 24.34 | 13.09 | 342080 | 17.75188112 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738885200 | 15.35 | 0.19 | 1.25 | 15.28 | 15.42 | 15.185 | 233764 |
| 1738798800 | 15.16 | 0.42 | 2.85 | 14.91 | 15.23 | 14.77 | 255715 |
| 1738712400 | 14.74 | 0.33 | 2.29 | 14.49 | 14.83 | 14.4 | 319150 |
| 1738626000 | 14.41 | -0.53 | -3.55 | 14.94 | 14.94 | 14.24 | 278214 |
| 1738366800 | 14.94 | -0.25 | -1.65 | 15.13 | 15.45 | 14.91 | 1240986 |
| 1738280400 | 15.19 | -0.06 | -0.39 | 15.52 | 15.52 | 15.055 | 260528 |
| 1738194000 | 15.25 | 0.14 | 0.93 | 15.06 | 15.47 | 15.0236 | 301071 |
| 1738107600 | 15.11 | -0.08 | -0.53 | 15.2 | 15.59 | 15.1 | 294405 |
| 1738021200 | 15.19 | -0.1 | -0.65 | 15.17 | 15.65 | 15.1 | 437878 |
| 1737762000 | 15.29 | 0.63 | 4.30 | 14.94 | 15.329 | 14.69 | 294629 |
| 1737675600 | 14.66 | 0 | 0.00 | 14.66 | 14.66 | 14.66 | 0 |
| 1737589200 | 14.66 | -0.53 | -3.49 | 15.15 | 15.1802 | 14.65 | 258025 |
| 1737502800 | 15.19 | 0.18 | 1.20 | 15.28 | 15.35 | 15.06 | 268151 |
| 1737157200 | 15.01 | 0.04 | 0.27 | 15.24 | 15.45 | 14.99 | 240949 |
| 1737070800 | 14.97 | -0.02 | -0.13 | 15.05 | 15.05 | 14.81 | 241738 |
| 1736984400 | 14.99 | 0.62 | 4.31 | 14.89 | 15.09 | 14.65 | 318912 |
| 1736898000 | 14.37 | 0.15 | 1.05 | 14.32 | 14.53 | 14.115 | 274276 |
| 1736811600 | 14.22 | 0.7 | 5.18 | 13.42 | 14.255 | 13.36 | 298562 |
| 1736552400 | 13.52 | 0.12 | 0.90 | 13.24 | 13.6 | 13.09 | 479905 |
| 1736379600 | 13.4 | -0.31 | -2.26 | 13.51 | 13.56 | 13.28 | 235835 |
| 1736293200 | 13.71 | -0.27 | -1.93 | 13.99 | 14.18 | 13.53 | 302802 |
| 1736206800 | 13.98 | 0.24 | 1.75 | 13.83 | 14.44 | 13.83 | 332639 |
| 1735947600 | 13.74 | 0.05 | 0.37 | 13.78 | 13.86 | 13.53 | 316666 |
| 1735861200 | 13.69 | -0.44 | -3.11 | 14.32 | 14.5 | 13.69 | 393970 |
| 1735688400 | 14.13 | 0.4 | 2.91 | 13.77 | 14.225 | 13.77 | 337701 |
| 1735602000 | 13.73 | -0.36 | -2.56 | 14.01 | 14.01 | 13.635 | 390086 |
| 1735342800 | 14.09 | -0.22 | -1.54 | 14.2 | 14.45 | 14.02 | 325030 |
| 1735256400 | 14.31 | 0.04 | 0.28 | 14.08 | 14.42 | 13.95 | 369117 |
| 1735077840 | 14.27 | 0.15 | 1.06 | 14.2 | 14.31 | 14.04 | 157212 |
| 1734997200 | 14.12 | -0.29 | -2.01 | 14.42 | 14.71 | 13.97 | 628523 |
| 1734738000 | 14.41 | -0.05 | -0.35 | 14.17 | 14.66 | 14.13 | 4289570 |
| 1734651600 | 14.46 | -0.41 | -2.76 | 15.15 | 15.21 | 14.34 | 630356 |
| 1734565200 | 14.87 | -0.78 | -4.98 | 15.8 | 16.035 | 14.73 | 504346 |
| 1734478800 | 15.65 | -0.45 | -2.80 | 15.79 | 15.89 | 15.51 | 536605 |
| 1734392400 | 16.1 | 0.19 | 1.19 | 15.76 | 16.11 | 15.6006 | 419104 |
| 1734133200 | 15.91 | -0.26 | -1.61 | 16.14 | 16.239999 | 15.73 | 284454 |
| 1734046800 | 16.17 | -0.42 | -2.53 | 16.42 | 16.5 | 15.82 | 286191 |
| 1733960400 | 16.59 | -0.1 | -0.60 | 16.85 | 16.85 | 16.51 | 351187 |
| 1733874000 | 16.69 | -0.3 | -1.77 | 16.88 | 17.085 | 16.62 | 418548 |
| 1733787600 | 16.99 | 0.54 | 3.28 | 16.8 | 17.695 | 16.62 | 681431 |
| 1733528400 | 16.45 | 0.01 | 0.06 | 16.59 | 16.77 | 16.35 | 486269 |
| 1733442000 | 16.44 | -0.27 | -1.62 | 16.66 | 16.9 | 16.149999 | 553629 |
| 1733355600 | 16.71 | -0.04 | -0.24 | 16.73 | 16.92 | 16.52 | 538008 |
| 1733269200 | 16.75 | -0.33 | -1.93 | 17.17 | 17.18 | 16.71 | 582371 |
| 1733182800 | 17.08 | 0.41 | 2.46 | 16.67 | 17.195 | 16.625 | 637206 |
| 1732917840 | 16.67 | 0.34 | 2.08 | 16.5 | 16.8 | 16.43 | 346866 |
| 1732750800 | 16.329999 | 0.38 | 2.38 | 16.05 | 16.53 | 16.05 | 548816 |
| 1732664400 | 15.95 | -0.23 | -1.42 | 16.02 | 16.11 | 15.69 | 539267 |
| 1732578000 | 16.18 | 0.64 | 4.12 | 15.7 | 16.41 | 15.68 | 645515 |
| 1732318800 | 15.54 | 0.49 | 3.26 | 15.12 | 15.61 | 15.11 | 436330 |
| 1732232400 | 15.05 | 0.43 | 2.94 | 14.68 | 15.23 | 14.63 | 247317 |
| 1732146000 | 14.62 | -0.06 | -0.41 | 14.62 | 14.83 | 14.58 | 242769 |
| 1732059600 | 14.68 | 0.19 | 1.31 | 14.34 | 14.72 | 14.27 | 322972 |
| 1731973200 | 14.49 | 0 | 0.00 | 14.6 | 15.03 | 14.475 | 430129 |
| 1731714000 | 14.49 | -0.3 | -2.03 | 15.02 | 15.02 | 14.41 | 429933 |
| 1731627600 | 14.79 | -0.57 | -3.71 | 15.44 | 15.44 | 14.56 | 480556 |
| 1731541200 | 15.36 | -0.43 | -2.72 | 15.83 | 16.04 | 15.36 | 380030 |
| 1731454800 | 15.79 | -0.63 | -3.84 | 16.219999 | 16.239999 | 15.725 | 311679 |
| 1731368400 | 16.42 | 0.71 | 4.52 | 15.9 | 16.61 | 15.86 | 348264 |
| 1731109200 | 15.71 | -0.25 | -1.57 | 14.93 | 15.87 | 14.92 | 464868 |
| 1731022800 | 15.96 | -0.42 | -2.56 | 16.399999 | 16.44 | 15.81 | 375027 |
