Hot Features
프리미엄
Mitek Sys Inc Dl 001 (MKQ)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -2.64171711613 | 9.085 | 9.11 | 8.6549999 | 1040 | 8.94152885 | DE |
| 4 | 0.835 | 10.4244694132 | 8.01 | 9.11 | 7.84 | 706 | 8.74821126 | DE |
| 12 | 1.13 | 14.6467919637 | 7.715 | 9.11 | 7.11 | 688 | 8.22745641 | DE |
| 26 | -2.615 | -22.8184991274 | 11.46 | 12.78 | 6.75 | 875 | 9.07209808 | DE |
| 52 | -1.524999 | -14.7058741279 | 10.369999 | 14.93 | 6.75 | 1236 | 11.10359654 | DE |
| 156 | -1.715 | -16.240530303 | 10.56 | 14.93 | 6.75 | 1184 | 10.99900756 | DE |
| 260 | -1.715 | -16.240530303 | 10.56 | 14.93 | 6.75 | 1184 | 10.99900756 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 8.86 | 0.13 | 1.43 | 8.725 | 8.86 | 8.6549999 | 2273 |
| 1732829220 | 8.735 | -0.02 | -0.17 | 8.735 | 8.735 | 8.735 | 200 |
| 1732742820 | 8.75 | -0.16 | -1.80 | 8.75 | 8.75 | 8.75 | 300 |
| 1732656420 | 8.91 | -0.2 | -2.20 | 9.0399999 | 9.0399999 | 8.91 | 624 |
| 1732570020 | 9.11 | 0.17 | 1.96 | 9.085 | 9.11 | 8.97 | 1803 |
| 1732310820 | 8.935 | 0.32 | 3.65 | 8.895 | 8.935 | 8.895 | 670 |
| 1732224420 | 8.6199999 | 0.32 | 3.86 | 8.19 | 8.6199999 | 8.19 | 1117 |
| 1732138020 | 8.3 | -0.2 | -2.35 | 8.355 | 8.355 | 8.3 | 344 |
| 1732051620 | 8.5 | 0.12 | 1.43 | 8.5 | 8.5 | 8.5 | 588 |
| 1731965220 | 8.38 | -0.11 | -1.30 | 8.38 | 8.38 | 8.38 | 497 |
| 1731705960 | 8.49 | -0.44 | -4.93 | 8.77 | 8.77 | 8.49 | 274 |
| 1731619560 | 8.93 | -0.12 | -1.27 | 9.1 | 9.1 | 8.93 | 710 |
| 1731533160 | 9.045 | 0.18 | 2.03 | 9.045 | 9.045 | 9.045 | 53 |
| 1731446820 | 8.865 | -0.04 | -0.45 | 8.865 | 8.865 | 8.865 | 1 |
| 1731360420 | 8.9049999 | 0.1 | 1.19 | 8.9149999 | 8.9149999 | 8.775 | 498 |
| 1731101220 | 8.8 | 0.19 | 2.21 | 8.74 | 8.9949999 | 8.74 | 1015 |
| 1731014760 | 8.61 | -0.04 | -0.40 | 8.76 | 8.815 | 8.46 | 983 |
| 1730928360 | 8.645 | 0.74 | 9.36 | 8.22 | 8.645 | 8.22 | 1699 |
| 1730841960 | 7.905 | 0 | 0.06 | 7.84 | 7.905 | 7.84 | 202 |
| 1730755560 | 7.9 | -0.11 | -1.31 | 8.01 | 8.01 | 7.9 | 268 |
| 1730496360 | 8.005 | 0 | 0.00 | 8.005 | 8.005 | 8.005 | 0 |
| 1730409960 | 8.005 | -0.05 | -0.56 | 8.1549999 | 8.16 | 8.005 | 1485 |
| 1730323560 | 8.05 | 0 | 0.00 | 8.045 | 8.105 | 8.045 | 1183 |
| 1730237160 | 8.05 | -0.16 | -1.95 | 8.05 | 8.05 | 8.05 | 400 |
| 1730150760 | 8.21 | -0.02 | -0.24 | 8.005 | 8.21 | 8 | 1073 |
| 1729888020 | 8.23 | 0.08 | 0.92 | 8.005 | 8.23 | 8.005 | 244 |
| 1729801560 | 8.1549999 | -0.11 | -1.27 | 8.205 | 8.205 | 8.15 | 2097 |
| 1729715160 | 8.26 | -0.11 | -1.26 | 8.48 | 8.48 | 8.26 | 1809 |
| 1729628760 | 8.365 | 0.09 | 1.09 | 8.19 | 8.3699999 | 8.185 | 481 |
| 1729542360 | 8.275 | -0.08 | -0.90 | 8.42 | 8.42 | 8.205 | 582 |
| 1729283160 | 8.35 | 0.28 | 3.41 | 8.475 | 8.475 | 8.35 | 1097 |
| 1729196760 | 8.0749999 | 0 | 0.00 | 8.0749999 | 8.0749999 | 8.0749999 | 0 |
| 1729110360 | 8.0749999 | -0.19 | -2.24 | 8.1199999 | 8.1199999 | 8.0749999 | 151 |
| 1729023960 | 8.26 | -0.05 | -0.60 | 8.35 | 8.35 | 8.26 | 102 |
| 1728937620 | 8.31 | 0.17 | 2.03 | 8.055 | 8.31 | 8.055 | 2605 |
| 1728678360 | 8.145 | -0.02 | -0.24 | 8.1549999 | 8.1549999 | 8.145 | 600 |
| 1728591960 | 8.1649999 | 0.48 | 6.32 | 8.06 | 8.1649999 | 7.965 | 275 |
| 1728505560 | 7.68 | 0.11 | 1.45 | 7.68 | 7.68 | 7.68 | 100 |
| 1728419160 | 7.57 | 0.07 | 0.93 | 7.565 | 7.57 | 7.565 | 315 |
| 1728332760 | 7.5 | -0.18 | -2.34 | 7.57 | 7.695 | 7.5 | 255 |
| 1728073560 | 7.68 | -0.03 | -0.39 | 7.68 | 7.68 | 7.68 | 200 |
| 1727987220 | 7.71 | -0.3 | -3.69 | 7.71 | 7.71 | 7.71 | 260 |
| 1727900820 | 8.005 | 0.24 | 3.02 | 8.005 | 8.005 | 8.005 | 100 |
| 1727814420 | 7.77 | -0.04 | -0.45 | 7.77 | 7.77 | 7.77 | 52 |
| 1727728020 | 7.805 | 0.14 | 1.76 | 7.55 | 7.805 | 7.55 | 370 |
| 1727468760 | 7.67 | 0.25 | 3.37 | 7.66 | 7.67 | 7.66 | 250 |
| 1727382360 | 7.42 | -0.29 | -3.76 | 7.56 | 7.56 | 7.42 | 125 |
| 1727295960 | 7.71 | 0.04 | 0.52 | 7.595 | 7.71 | 7.595 | 121 |
| 1727209560 | 7.67 | -0.13 | -1.60 | 7.655 | 7.675 | 7.655 | 316 |
| 1727123160 | 7.795 | -0.22 | -2.68 | 7.96 | 7.96 | 7.795 | 6 |
| 1726864020 | 8.01 | -0.08 | -0.99 | 7.91 | 8.01 | 7.91 | 710 |
| 1726777560 | 8.09 | 0.47 | 6.10 | 7.715 | 8.09 | 7.715 | 1650 |
| 1726691220 | 7.625 | -0.09 | -1.10 | 7.74 | 7.76 | 7.625 | 850 |
| 1726604760 | 7.71 | 0.21 | 2.73 | 7.685 | 7.745 | 7.67 | 1376 |
| 1726518420 | 7.505 | -0.13 | -1.64 | 7.7 | 7.7 | 7.505 | 292 |
| 1726259160 | 7.63 | 0.49 | 6.86 | 7.63 | 7.63 | 7.63 | 250 |
| 1726172760 | 7.14 | -0.15 | -1.99 | 7.165 | 7.165 | 7.14 | 1511 |
| 1726086360 | 7.285 | -0.02 | -0.21 | 7.23 | 7.285 | 7.11 | 640 |
| 1725999960 | 7.3 | -0.36 | -4.70 | 7.4 | 7.505 | 7.3 | 931 |
| 1725913620 | 7.66 | -0.14 | -1.73 | 7.715 | 7.92 | 7.6 | 945 |
| 1725654360 | 7.795 | 0.17 | 2.23 | 7.795 | 7.795 | 7.795 | 6 |
| 1725567960 | 7.625 | -0.19 | -2.37 | 7.64 | 7.81 | 7.625 | 2830 |
| 1725481560 | 7.81 | -0.47 | -5.68 | 8.15 | 8.15 | 7.81 | 2000 |
| 1725395160 | 8.2799999 | -0.25 | -2.93 | 8.2799999 | 8.2799999 | 8.2799999 | 80 |
| 1725308760 | 8.5299999 | -0.06 | -0.70 | 8.3 | 8.5299999 | 8.3 | 624 |
