Hot Features
프리미엄
Microstrategy A New Dl 001 (MIGA)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -59.1 | -15.0228774784 | 393.4 | 417 | 322.1 | 96122 | 374.58153392 | DE |
| 4 | -163.8 | -32.8849628589 | 498.1 | 520.79999 | 322.1 | 137076 | 375.39582677 | DE |
| 12 | 196.15 | 141.98335143 | 138.15 | 520.79999 | 138.15 | 121951 | 300.38416153 | DE |
| 26 | -1052.2 | -75.8889289578 | 1386.5 | 1695.5 | 102.8 | 68027 | 297.8869336 | DE |
| 52 | -197.7 | -37.1616541353 | 532 | 1849.5 | 102.8 | 38278 | 374.42072745 | DE |
| 156 | -5.3 | -1.56065959953 | 339.6 | 1849.5 | 102.8 | 29924 | 375.71563462 | DE |
| 260 | -5.3 | -1.56065959953 | 339.6 | 1849.5 | 102.8 | 29924 | 375.71563462 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734557220 | 340 | -29 | -7.86 | 361.1 | 373 | 326.1 | 85976 |
| 1734470820 | 369 | -20.3 | -5.21 | 394.5 | 399.9 | 368.1 | 86210 |
| 1734384420 | 389.3 | 0.5 | 0.13 | 414.1 | 417 | 387.1 | 172888 |
| 1734125220 | 388.8 | 13.4 | 3.57 | 376.8 | 389.2 | 370.6 | 59611 |
| 1734038820 | 375.4 | -17.5 | -4.45 | 393.4 | 396.6 | 369 | 75926 |
| 1733952420 | 392.9 | 34.9 | 9.75 | 360.9 | 393 | 360.9 | 83478 |
| 1733866020 | 358 | 11.8 | 3.41 | 353 | 360.4 | 339.1 | 44340 |
| 1733779620 | 346.2 | -28 | -7.48 | 370.6 | 378.3 | 344.4 | 64306 |
| 1733520420 | 374.2 | 8.3 | 2.27 | 370 | 383.7 | 363.2 | 84530 |
| 1733434020 | 365.9 | -20.6 | -5.33 | 416 | 422.1 | 359 | 229958 |
| 1733347620 | 386.5 | 30.7 | 8.63 | 362.1 | 388.9 | 347.2 | 90382 |
| 1733261220 | 355.8 | -7 | -1.93 | 364.8 | 374.3 | 338.2 | 65927 |
| 1733174820 | 362.8 | -9.6 | -2.58 | 372 | 379.8 | 354 | 80210 |
| 1732915620 | 372.4 | 2.5 | 0.68 | 375.5 | 395.4 | 360.6 | 98060 |
| 1732829220 | 369.9 | 1.3 | 0.35 | 369.9 | 371.9 | 356.4 | 44483 |
| 1732742820 | 368.6 | 31.6 | 9.38 | 354.7 | 376.2 | 350 | 159680 |
| 1732656420 | 337 | -47.5 | -12.35 | 382.9 | 384.9 | 323.2 | 195663 |
| 1732570020 | 384.5 | -21.7 | -5.34 | 420.5 | 434.2 | 365.1 | 206042 |
| 1732310820 | 406.2 | 29.2 | 7.75 | 393.3 | 434.1 | 365 | 382561 |
| 1732224420 | 377 | -73.5 | -16.32 | 498.1 | 520.79999 | 355.2 | 438477 |
| 1732138020 | 450.5 | 43.8 | 10.77 | 416.6 | 478.7 | 410.3 | 270821 |
| 1732051620 | 406.7 | 43.5 | 11.98 | 368.4 | 423.9 | 359.1 | 227084 |
| 1731965220 | 363.2 | 38.4 | 11.82 | 332.5 | 366.1 | 318.1 | 178959 |
| 1731705960 | 324.8 | 13.3 | 4.27 | 309.7 | 332.8 | 303.3 | 81635 |
| 1731619560 | 311.5 | 2.5 | 0.81 | 321 | 329.6 | 301.1 | 135574 |
| 1731533160 | 309 | -28 | -8.31 | 319.5 | 361.9 | 305.1 | 213881 |
| 1731446820 | 337 | 18 | 5.64 | 346.6 | 349.9 | 294.39999 | 326484 |
| 1731360420 | 319 | 66.4 | 26.29 | 276.6 | 329.6 | 274.1 | 204348 |
| 1731101220 | 252.6 | 2.3 | 0.92 | 254 | 259.5 | 245.1 | 100879 |
| 1731014760 | 250.3 | 10.3 | 4.29 | 236.9 | 259.7 | 234 | 83238 |
| 1730928360 | 240 | 31.9 | 15.33 | 244.8 | 244.9 | 226.1 | 154665 |
| 1730841960 | 208.1 | 3.1 | 1.51 | 214.3 | 223 | 206.1 | 63773 |
| 1730755560 | 205 | -6.9 | -3.26 | 210 | 212.5 | 202.7 | 53889 |
| 1730496360 | 211.9 | -9.2 | -4.16 | 222 | 235.4 | 208.6 | 90199 |
| 1730409960 | 221.1 | 0.2 | 0.09 | 223.3 | 239.2 | 218.7 | 104146 |
| 1730323560 | 220.9 | -19.1 | -7.96 | 241.8 | 241.8 | 200.1 | 111669 |
| 1730237160 | 240 | 4.3 | 1.82 | 249.2 | 249.9 | 233.1 | 158989 |
| 1730150760 | 235.7 | 18.7 | 8.62 | 222.3 | 239.9 | 222.1 | 108562 |
| 1729888020 | 217 | 0 | 0.00 | 216.3 | 226.7 | 211.1 | 102747 |
| 1729801560 | 217 | 18.25 | 9.18 | 201.9 | 217.4 | 199 | 88316 |
| 1729715160 | 198.75 | -4.95 | -2.43 | 201 | 206.6 | 190.1 | 81556 |
| 1729628760 | 203.7 | 1 | 0.49 | 201.3 | 204.5 | 196.5 | 43875 |
| 1729542360 | 202.7 | 4.25 | 2.14 | 204.3 | 206.3 | 192.5 | 82000 |
| 1729283160 | 198.45 | 20.15 | 11.30 | 182.95 | 201.1 | 180.75 | 67337 |
| 1729196760 | 178.3 | -1.05 | -0.59 | 179.5 | 183.6 | 172.3 | 34685 |
| 1729110360 | 179.35 | 1.1 | 0.62 | 181.55 | 184.95 | 176.55 | 78074 |
| 1729023960 | 178.25 | -7.1 | -3.83 | 187.45 | 193.8 | 174.2 | 119223 |
| 1728937620 | 185.35 | -8.8 | -4.53 | 201 | 208.2 | 185.05 | 205180 |
| 1728678360 | 194.15 | 26.6 | 15.88 | 171 | 194.55 | 169.94999 | 118360 |
| 1728591960 | 167.55 | -5 | -2.90 | 173.95 | 178.7 | 162.8 | 97744 |
| 1728505560 | 172.55 | -2.2 | -1.26 | 177.95 | 180.95 | 169.05 | 80588 |
| 1728419160 | 174.75 | 5.4 | 3.19 | 166.25 | 180.8 | 162.25 | 106282 |
| 1728332760 | 169.35 | 9 | 5.61 | 163.15 | 174.75 | 160.4 | 110470 |
| 1728073560 | 160.35 | 13.9 | 9.49 | 149.44999 | 160.5 | 146.3 | 61512 |
| 1727987220 | 146.44999 | -2.8 | -1.88 | 151.94999 | 152.85 | 143.25 | 26783 |
| 1727900820 | 149.25 | 2.7 | 1.84 | 145.9 | 157 | 144.05 | 63689 |
| 1727814420 | 146.55 | -4.6 | -3.04 | 152.9 | 155.6 | 142.44999 | 70919 |
| 1727728020 | 151.15 | -6.4 | -4.06 | 152.15 | 157.5 | 147.4 | 102662 |
| 1727468760 | 157.55 | 9.5 | 6.42 | 149.65 | 160.9 | 149.65 | 90951 |
| 1727382360 | 148.05 | 11.25 | 8.22 | 138.15 | 149.6 | 138.15 | 73784 |
| 1727295960 | 136.8 | -1.1 | -0.80 | 137.35 | 141.44999 | 134.69999 | 38531 |
| 1727209560 | 137.9 | 3.25 | 2.41 | 134.05 | 137.94999 | 132 | 39083 |
| 1727123160 | 134.65 | 4.7 | 3.62 | 133.25 | 135.75 | 130.25 | 38098 |
| 1726864020 | 129.94999 | 0.55 | 0.43 | 131.35 | 132.44999 | 127.4 | 39135 |
| 1726777560 | 129.4 | 9.55 | 7.97 | 124.05 | 133.65 | 123.45 | 82852 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
