Hot Features
프리미엄
Mtn Group Limited (LL6)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 2.38095238095 | 4.2 | 4.3 | 4.0999999 | 3623 | 4.12989849 | DE |
| 4 | -0.2599999 | -5.70175231802 | 4.5599999 | 4.5599999 | 4.0999999 | 2750 | 4.14729329 | DE |
| 12 | -0.28 | -6.1135371179 | 4.58 | 5 | 4.0999999 | 1260 | 4.32387546 | DE |
| 26 | 0.1600001 | 3.86473680833 | 4.1399999 | 5 | 3.46 | 1425 | 4.20724521 | DE |
| 52 | -0.85 | -16.5048543689 | 5.15 | 5.7 | 3.46 | 1422 | 4.36390863 | DE |
| 156 | -1.75 | -28.9256198347 | 6.05 | 6.1 | 3.46 | 1280 | 4.48276001 | DE |
| 260 | -1.75 | -28.9256198347 | 6.05 | 6.1 | 3.46 | 1280 | 4.48276001 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733174820 | 4.0999999 | 0 | 0.00 | 4.24 | 4.3 | 4.0999999 | 8570 |
| 1732915620 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1732829220 | 4.0999999 | -0.12 | -2.84 | 4.26 | 4.26 | 4.0999999 | 1700 |
| 1732742820 | 4.22 | 0.06 | 1.44 | 4.22 | 4.22 | 4.22 | 3000 |
| 1732656420 | 4.16 | 0.02 | 0.48 | 4.2 | 4.22 | 4.16 | 1221 |
| 1732570020 | 4.1399999 | -0.1 | -2.36 | 4.2 | 4.32 | 4.12 | 17971 |
| 1732310820 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1732224420 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1732138020 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1732051620 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1731965220 | 4.24 | -0.08 | -1.85 | 4.24 | 4.24 | 4.24 | 1 |
| 1731705960 | 4.32 | 0.16 | 3.85 | 4.28 | 4.32 | 4.18 | 708 |
| 1731619560 | 4.16 | -0.12 | -2.80 | 4.24 | 4.32 | 4.16 | 298 |
| 1731533160 | 4.28 | 0.04 | 0.94 | 4.28 | 4.28 | 4.28 | 100 |
| 1731446820 | 4.24 | -0.04 | -0.93 | 4.24 | 4.24 | 4.24 | 1 |
| 1731360420 | 4.28 | 0.08 | 1.90 | 4.28 | 4.28 | 4.28 | 430 |
| 1731101220 | 4.2 | -0.22 | -4.98 | 4.5 | 4.5 | 4.2 | 1325 |
| 1731014760 | 4.42 | -0.14 | -3.07 | 4.5599999 | 4.5599999 | 4.42 | 428 |
| 1730928360 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1730841960 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1730755560 | 4.5599999 | 0.04 | 0.88 | 4.68 | 4.7 | 4.5599999 | 462 |
| 1730496360 | 4.5199999 | -0.14 | -3.00 | 4.5199999 | 4.5199999 | 4.5199999 | 8 |
| 1730409960 | 4.66 | 0.04 | 0.87 | 4.48 | 4.66 | 4.48 | 105 |
| 1730323560 | 4.62 | 0.1 | 2.21 | 4.62 | 4.62 | 4.62 | 52 |
| 1730237160 | 4.5199999 | -0.18 | -3.83 | 4.5199999 | 4.5199999 | 4.5199999 | 220 |
| 1730150760 | 4.7 | 0.16 | 3.52 | 4.7 | 4.7 | 4.7 | 6 |
| 1729887960 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1729801560 | 4.54 | -0.2 | -4.22 | 4.5 | 4.54 | 4.5 | 51 |
| 1729715160 | 4.74 | 0.22 | 4.87 | 4.74 | 4.74 | 4.72 | 110 |
| 1729628760 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1729542360 | 4.5199999 | -0.2 | -4.24 | 4.6399999 | 4.6399999 | 4.5199999 | 1100 |
| 1729283160 | 4.72 | 0.22 | 4.89 | 4.72 | 4.72 | 4.72 | 55 |
| 1729196760 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1729110360 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1729023960 | 4.5 | -0.1 | -2.17 | 4.5199999 | 4.5199999 | 4.46 | 5700 |
| 1728937560 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1728678360 | 4.5999999 | 0.08 | 1.77 | 4.5999999 | 4.5999999 | 4.5999999 | 1000 |
| 1728591960 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1728505560 | 4.5199999 | -0.04 | -0.88 | 4.5199999 | 4.5199999 | 4.5199999 | 250 |
| 1728419160 | 4.5599999 | 0.04 | 0.88 | 4.5599999 | 4.5599999 | 4.5599999 | 395 |
| 1728332760 | 4.5199999 | 0.02 | 0.44 | 4.5199999 | 4.5199999 | 4.5199999 | 8 |
| 1728073620 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1727987220 | 4.5 | -0.06 | -1.32 | 4.5 | 4.5 | 4.5 | 1200 |
| 1727900820 | 4.5599999 | -0.04 | -0.87 | 4.5599999 | 4.5599999 | 4.5599999 | 1 |
| 1727814420 | 4.5999999 | -0.34 | -6.88 | 4.88 | 4.88 | 4.5999999 | 353 |
| 1727728020 | 4.94 | 0.04 | 0.82 | 4.94 | 4.94 | 4.94 | 1040 |
| 1727468760 | 4.9 | -0.08 | -1.61 | 4.9 | 4.9 | 4.9 | 100 |
| 1727382360 | 4.98 | -0.02 | -0.40 | 4.98 | 4.98 | 4.98 | 50 |
| 1727295960 | 5 | 0.16 | 3.31 | 4.98 | 5 | 4.98 | 190 |
| 1727209560 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 1 |
| 1727123160 | 4.84 | -0.02 | -0.41 | 4.9 | 4.9 | 4.84 | 2450 |
| 1726863960 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1726777560 | 4.86 | 0.12 | 2.53 | 4.86 | 4.86 | 4.86 | 200 |
| 1726691220 | 4.74 | 0 | 0.00 | 4.76 | 4.76 | 4.74 | 1092 |
| 1726604760 | 4.74 | 0.02 | 0.42 | 4.54 | 4.74 | 4.54 | 2451 |
| 1726518420 | 4.72 | -0.02 | -0.42 | 4.72 | 4.72 | 4.72 | 6 |
| 1726259160 | 4.74 | 0.18 | 3.95 | 4.68 | 4.74 | 4.68 | 720 |
| 1726172760 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1726086360 | 4.5599999 | -0.02 | -0.44 | 4.5599999 | 4.5599999 | 4.5599999 | 300 |
| 1725999960 | 4.58 | -0.12 | -2.55 | 4.58 | 4.58 | 4.58 | 1 |
| 1725913620 | 4.7 | 0.16 | 3.52 | 4.66 | 4.7 | 4.66 | 121 |
| 1725654360 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1725567960 | 4.54 | 0.02 | 0.44 | 4.54 | 4.54 | 4.54 | 300 |
| 1725481560 | 4.5199999 | 0.08 | 1.80 | 4.36 | 4.5199999 | 4.36 | 570 |
| 1725395160 | 4.44 | 0.06 | 1.37 | 4.38 | 4.44 | 4.38 | 251 |
