Hot Features
프리미엄
Marqeta Inc (8QJ)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -2.76243093923 | 3.62 | 3.68 | 3.52 | 786 | 3.67248537 | DE |
| 4 | 0.02 | 0.571428571429 | 3.5 | 3.78 | 3.5 | 620 | 3.63062198 | DE |
| 12 | -1.78 | -33.5849056604 | 5.3 | 5.4 | 3.18 | 3010 | 3.66083933 | DE |
| 26 | -1.26 | -26.359832636 | 4.78 | 5.4 | 3.18 | 1988 | 3.7857582 | DE |
| 52 | -2.13 | -37.6991150442 | 5.65 | 6.5 | 3.18 | 1478 | 4.10412981 | DE |
| 156 | -2.18 | -38.2456140351 | 5.7 | 6.5 | 3.18 | 1243 | 4.38951875 | DE |
| 260 | -2.18 | -38.2456140351 | 5.7 | 6.5 | 3.18 | 1243 | 4.38951875 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737494820 | 3.64 | -0.04 | -1.09 | 3.64 | 3.64 | 3.64 | 400 |
| 1737408420 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 272 |
| 1737149220 | 3.68 | 0.02 | 0.55 | 3.62 | 3.68 | 3.62 | 2700 |
| 1737062820 | 3.66 | 0.04 | 1.10 | 3.66 | 3.66 | 3.66 | 500 |
| 1736976420 | 3.62 | -0.04 | -1.09 | 3.62 | 3.62 | 3.62 | 59 |
| 1736890020 | 3.66 | 0.12 | 3.39 | 3.66 | 3.66 | 3.66 | 240 |
| 1736803620 | 3.54 | -0.24 | -6.35 | 3.54 | 3.54 | 3.54 | 200 |
| 1736544420 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1736458020 | 3.78 | 0.1 | 2.72 | 3.78 | 3.78 | 3.78 | 200 |
| 1736371620 | 3.68 | -0.1 | -2.65 | 3.68 | 3.68 | 3.68 | 145 |
| 1736285220 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1736198820 | 3.78 | 0.1 | 2.72 | 3.78 | 3.78 | 3.78 | 500 |
| 1735939620 | 3.68 | 0.06 | 1.66 | 3.68 | 3.68 | 3.68 | 582 |
| 1735853220 | 3.62 | 0.08 | 2.26 | 3.62 | 3.62 | 3.62 | 250 |
| 1735594020 | 3.54 | 0.04 | 1.14 | 3.54 | 3.54 | 3.54 | 1319 |
| 1735334820 | 3.5 | -0.04 | -1.13 | 3.5 | 3.5 | 3.5 | 1315 |
| 1734989220 | 3.54 | -0.04 | -1.12 | 3.56 | 3.66 | 3.54 | 9761 |
| 1734730020 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 100 |
| 1734643620 | 3.58 | -0.14 | -3.76 | 3.58 | 3.58 | 3.58 | 100 |
| 1734557220 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1734470820 | 3.72 | -0.02 | -0.53 | 3.74 | 3.78 | 3.72 | 1712 |
| 1734384420 | 3.74 | -0.06 | -1.58 | 3.78 | 3.82 | 3.74 | 880 |
| 1734125220 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1734038820 | 3.8 | -0.16 | -4.04 | 3.88 | 3.88 | 3.8 | 27941 |
| 1733952420 | 3.96 | 0.22 | 5.88 | 3.78 | 3.96 | 3.78 | 28600 |
| 1733866020 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1733779620 | 3.74 | 0.12 | 3.31 | 3.74 | 3.74 | 3.74 | 50 |
| 1733520420 | 3.62 | 0.12 | 3.43 | 3.62 | 3.62 | 3.62 | 2166 |
| 1733434020 | 3.5 | -0.12 | -3.31 | 3.6 | 3.6 | 3.5 | 220 |
| 1733347620 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1733261220 | 3.62 | -0.02 | -0.55 | 3.66 | 3.66 | 3.62 | 405 |
| 1733174820 | 3.64 | 0.02 | 0.55 | 3.64 | 3.64 | 3.64 | 500 |
| 1732915620 | 3.62 | -0.06 | -1.63 | 3.62 | 3.62 | 3.62 | 50 |
| 1732829220 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1732742820 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1732656420 | 3.68 | -0.18 | -4.66 | 3.72 | 3.72 | 3.68 | 258 |
| 1732570020 | 3.86 | 0.14 | 3.76 | 3.86 | 3.86 | 3.86 | 500 |
| 1732310820 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 175 |
| 1732224420 | 3.72 | 0.08 | 2.20 | 3.72 | 3.72 | 3.72 | 100 |
| 1732138020 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1732051620 | 3.64 | -0.04 | -1.09 | 3.64 | 3.64 | 3.64 | 152 |
| 1731965220 | 3.68 | -0.1 | -2.65 | 3.68 | 3.68 | 3.68 | 2962 |
| 1731705960 | 3.78 | 0.18 | 5.00 | 3.78 | 3.78 | 3.78 | 100 |
| 1731619560 | 3.6 | -0.16 | -4.26 | 3.76 | 3.76 | 3.6 | 3594 |
| 1731533160 | 3.76 | -0.18 | -4.57 | 3.9 | 3.9 | 3.76 | 3050 |
| 1731446820 | 3.94 | 0.1 | 2.60 | 3.9 | 3.94 | 3.9 | 1050 |
| 1731360420 | 3.84 | 0.4 | 11.63 | 3.42 | 3.9 | 3.42 | 5653 |
| 1731101220 | 3.44 | -0.14 | -3.91 | 3.58 | 3.58 | 3.44 | 720 |
| 1731014760 | 3.58 | 0.16 | 4.68 | 3.52 | 3.58 | 3.46 | 3098 |
| 1730928360 | 3.42 | 0.16 | 4.91 | 3.3 | 3.46 | 3.18 | 4553 |
| 1730841960 | 3.2599999 | -2.14 | -39.63 | 3.72 | 3.72 | 3.2 | 30587 |
| 1730755560 | 5.4 | 0.25 | 4.85 | 5.4 | 5.4 | 5.4 | 104 |
| 1730496360 | 5.15 | -0.05 | -0.96 | 5.15 | 5.15 | 5.15 | 60 |
| 1730409960 | 5.2 | -0.1 | -1.89 | 5.2 | 5.2 | 5.2 | 60 |
| 1730323560 | 5.3 | -0.05 | -0.93 | 5.3 | 5.3 | 5.3 | 500 |
| 1730237160 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1730150760 | 5.3499999 | 0.41 | 8.30 | 5.3 | 5.3499999 | 5.25 | 920 |
| 1729888020 | 4.94 | 0.16 | 3.35 | 5 | 5 | 4.94 | 1615 |
| 1729801560 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1729715160 | 4.78 | -0.08 | -1.65 | 4.78 | 4.78 | 4.78 | 20 |
| 1729628760 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
