Hot Features
프리미엄
Mesa Air Group Inc (M2A)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.925925925926 | 1.08 | 1.12 | 1.08 | 2754 | 1.0813314 | DE |
| 4 | -0.2 | -15.7480314961 | 1.27 | 1.27 | 1.03 | 1554 | 1.07895634 | DE |
| 12 | 0.07 | 7 | 1 | 1.35 | 0.99 | 3395 | 1.15062823 | DE |
| 26 | -0.0899999 | -7.75861273781 | 1.1599999 | 1.35 | 0.775 | 3466 | 1.03015231 | DE |
| 52 | 0.25 | 30.487804878 | 0.82 | 1.75 | 0.735 | 4494 | 1.24136894 | DE |
| 156 | 0.2 | 22.9885057471 | 0.87 | 1.75 | 0.735 | 4686 | 1.19759171 | DE |
| 260 | 0.2 | 22.9885057471 | 0.87 | 1.75 | 0.735 | 4686 | 1.19759171 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740691620 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1740605220 | 1.08 | -0.02 | -1.82 | 1.12 | 1.12 | 1.08 | 2407 |
| 1740518820 | 1.1 | 0.02 | 1.85 | 1.1 | 1.1 | 1.1 | 550 |
| 1740432420 | 1.08 | 0.03 | 2.86 | 1.08 | 1.08 | 1.08 | 5305 |
| 1740173220 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1740086820 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1740000420 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1739914020 | 1.05 | -0.01 | -0.94 | 1.03 | 1.05 | 1.03 | 1001 |
| 1739827620 | 1.06 | -0.21 | -16.54 | 1.06 | 1.06 | 1.06 | 10 |
| 1739568420 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1739482020 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1739395620 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1739309220 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1739222820 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1738963620 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1738877220 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1738790820 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1738704420 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1738618020 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1738358820 | 1.27 | -0.02 | -1.55 | 1.27 | 1.27 | 1.27 | 50 |
| 1738272420 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1738186020 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1738099620 | 1.29 | 0.03 | 2.38 | 1.29 | 1.29 | 1.29 | 11383 |
| 1738013220 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1737754020 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1737667620 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1737581220 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1737494820 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1737408420 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1737149220 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1737062820 | 1.26 | -0.07 | -5.26 | 1.27 | 1.27 | 1.26 | 1001 |
| 1736976420 | 1.33 | 0.09 | 7.26 | 1.33 | 1.33 | 1.33 | 8 |
| 1736890020 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1736803620 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1736544420 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1736458020 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1736371620 | 1.24 | -0.07 | -5.34 | 1.24 | 1.24 | 1.24 | 1000 |
| 1736285220 | 1.31 | 0.03 | 2.34 | 1.28 | 1.35 | 1.28 | 8862 |
| 1736198820 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1735939620 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1735853220 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1735594020 | 1.28 | 0.16 | 14.29 | 1.28 | 1.28 | 1.28 | 20 |
| 1735334820 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1734989220 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1734730020 | 1.12 | 0.08 | 7.69 | 1.04 | 1.12 | 1.04 | 9859 |
| 1734643620 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1734557220 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1734470820 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1734384420 | 1.04 | 0.02 | 1.96 | 1.04 | 1.04 | 0.995 | 4512 |
| 1734125220 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1734038820 | 1.02 | 0.03 | 3.03 | 1.02 | 1.02 | 1.02 | 4500 |
| 1733952420 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1733866020 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1733779620 | 0.99 | -0.01 | -1.00 | 0.99 | 0.99 | 0.99 | 5250 |
| 1733520420 | 1 | -0.02 | -1.96 | 1 | 1 | 1 | 2000 |
| 1733434020 | 1.02 | 0.09 | 9.09 | 1.01 | 1.02 | 1.01 | 11000 |
| 1733347620 | 0.935 | -0.04 | -4.10 | 0.935 | 0.935 | 0.935 | 134 |
| 1733261220 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1733174820 | 0.975 | -0.015 | -1.52 | 0.97 | 0.975 | 0.97 | 7000 |
| 1732863600 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1732777200 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
