Hot Features
프리미엄
M3 Inc (4YC)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.7 | -13.0769230769 | 13 | 13 | 11.3 | 661 | 12.51010284 | DE |
| 4 | 2.9 | 34.5238095238 | 8.4 | 13 | 8.3 | 480 | 10.94952841 | DE |
| 12 | 2 | 21.5053763441 | 9.3 | 13 | 8.3 | 364 | 9.98859364 | DE |
| 26 | 2.3500001 | 26.2569846509 | 8.9499999 | 13 | 7.7 | 354 | 9.60883809 | DE |
| 52 | -2.4 | -17.5182481752 | 13.7 | 14 | 7.15 | 370 | 9.9696343 | DE |
| 156 | -7.4 | -39.5721925134 | 18.7 | 18.8 | 7.15 | 398 | 11.37698166 | DE |
| 260 | -7.4 | -39.5721925134 | 18.7 | 18.8 | 7.15 | 398 | 11.37698166 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 150 |
| 1740691620 | 11.3 | -0.9 | -7.38 | 11.6 | 11.6 | 11.3 | 250 |
| 1740605220 | 12.2 | -0.4 | -3.17 | 12.2 | 12.2 | 12.2 | 50 |
| 1740518820 | 12.6 | 0.1 | 0.80 | 12.6 | 12.6 | 12.6 | 200 |
| 1740432420 | 12.5 | -0.4 | -3.10 | 13 | 13 | 12.5 | 1985 |
| 1740173220 | 12.9 | 1 | 8.40 | 13 | 13 | 12.8 | 821 |
| 1740086820 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1740000420 | 11.9 | 0.2 | 1.71 | 11.9 | 11.9 | 11.9 | 209 |
| 1739914020 | 11.7 | 0.6 | 5.41 | 11.6 | 11.7 | 11.6 | 85 |
| 1739827620 | 11.1 | 0 | 0.00 | 11 | 11.1 | 11 | 307 |
| 1739568420 | 11.1 | -0.1 | -0.89 | 11 | 11.1 | 11 | 1065 |
| 1739482020 | 11.2 | 1.2 | 12.00 | 11.2 | 11.2 | 11.2 | 30 |
| 1739395620 | 10 | 1 | 11.11 | 10.3 | 10.3 | 10 | 669 |
| 1739309220 | 9 | 0.05 | 0.56 | 9 | 9 | 8.8 | 1950 |
| 1739222820 | 8.9499999 | 0.1 | 1.13 | 8.9499999 | 8.9499999 | 8.9499999 | 222 |
| 1738963620 | 8.85 | 0.15 | 1.72 | 8.85 | 8.85 | 8.85 | 3 |
| 1738877220 | 8.6999999 | 0.4 | 4.82 | 8.6999999 | 8.6999999 | 8.6999999 | 150 |
| 1738790820 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1738704420 | 8.3 | -0.3 | -3.49 | 8.3 | 8.3 | 8.3 | 55 |
| 1738618020 | 8.6 | -0.25 | -2.82 | 8.4 | 8.6999999 | 8.4 | 113 |
| 1738358820 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1738272420 | 8.85 | -0.25 | -2.75 | 8.85 | 8.85 | 8.85 | 300 |
| 1738186020 | 9.1 | 0.15 | 1.68 | 9.1 | 9.1 | 9.1 | 55 |
| 1738099620 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1738013220 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1737754020 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1737667620 | 8.9499999 | 0.25 | 2.87 | 8.9499999 | 8.9499999 | 8.9499999 | 113 |
| 1737581220 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1737494820 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 64 |
| 1737408420 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1737149220 | 8.6999999 | -0.3 | -3.33 | 8.75 | 8.75 | 8.6 | 760 |
| 1737062820 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1736976420 | 9 | -0.05 | -0.55 | 9 | 9 | 9 | 5 |
| 1736890020 | 9.05 | 0.15 | 1.69 | 9.05 | 9.05 | 9.05 | 55 |
| 1736803620 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1736544420 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1736458020 | 8.9 | 0.1 | 1.14 | 8.65 | 8.9 | 8.65 | 2 |
| 1736371620 | 8.8 | 0.15 | 1.73 | 8.8 | 8.8 | 8.8 | 114 |
| 1736285220 | 8.65 | 0.15 | 1.76 | 8.65 | 8.65 | 8.65 | 228 |
| 1736198820 | 8.5 | 0 | 0.00 | 8.55 | 8.55 | 8.5 | 417 |
| 1735939620 | 8.5 | 0.1 | 1.19 | 8.5 | 8.5 | 8.5 | 226 |
| 1735853220 | 8.4 | 0.1 | 1.20 | 8.4 | 8.55 | 8.4 | 129 |
| 1735594020 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1735334820 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1734989220 | 8.3 | -0.2 | -2.35 | 8.55 | 8.55 | 8.3 | 654 |
| 1734730020 | 8.5 | 0.15 | 1.80 | 8.5 | 8.5 | 8.5 | 10 |
| 1734643620 | 8.35 | -0.5 | -5.65 | 8.35 | 8.35 | 8.35 | 597 |
| 1734557220 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1734470820 | 8.85 | 0.25 | 2.91 | 8.6 | 8.85 | 8.6 | 1899 |
| 1734384420 | 8.6 | -0.25 | -2.82 | 8.6 | 8.6 | 8.6 | 15 |
| 1734125220 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1734038820 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1733952420 | 8.85 | -0.2 | -2.21 | 8.85 | 8.85 | 8.85 | 40 |
| 1733866020 | 9.05 | 0 | 0.00 | 8.9499999 | 9.05 | 8.9499999 | 20 |
| 1733779620 | 9.05 | -0.25 | -2.69 | 9.1 | 9.1 | 9.05 | 140 |
| 1733520420 | 9.3 | -0.1 | -1.06 | 9.3 | 9.3 | 9.3 | 200 |
| 1733434020 | 9.4 | 0.05 | 0.53 | 9.4 | 9.4 | 9.4 | 50 |
| 1733347620 | 9.35 | 0.1 | 1.08 | 9.4499999 | 9.4499999 | 9.35 | 853 |
| 1733261220 | 9.25 | -0.1 | -1.07 | 9.4 | 9.4 | 9.25 | 916 |
| 1733174820 | 9.35 | 0.1 | 1.08 | 9.4499999 | 9.6 | 9.35 | 526 |
