Hot Features
프리미엄
MPC Munchmeyer Petersen Capital (MPCK)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.970873786408 | 5.15 | 5.3499999 | 5.0999999 | 6281 | 5.25909274 | DE |
| 4 | 0 | 0 | 5.2 | 5.3499999 | 5.0999999 | 5222 | 5.18999251 | DE |
| 12 | -0.75 | -12.6050420168 | 5.95 | 6.5 | 4.84 | 7813 | 5.41503303 | DE |
| 26 | 0.88 | 20.3703703704 | 4.32 | 6.5 | 4.18 | 7002 | 5.257853 | DE |
| 52 | 1.94 | 59.509202454 | 3.26 | 6.5 | 3.04 | 10304 | 4.316502 | DE |
| 156 | 1.94 | 59.509202454 | 3.26 | 6.5 | 2.6 | 9372 | 3.62961376 | DE |
| 260 | 3.5 | 205.882352941 | 1.7 | 6.5 | 0.995 | 12531 | 2.94805311 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 5.3499999 | 0.15 | 2.88 | 5.2 | 5.3499999 | 5.2 | 12234 |
| 1740691620 | 5.2 | -0.1 | -1.89 | 5.3 | 5.3 | 5.2 | 5130 |
| 1740605220 | 5.3 | 0.15 | 2.91 | 5.25 | 5.3 | 5.0999999 | 5731 |
| 1740518820 | 5.15 | 0.05 | 0.98 | 5.15 | 5.2 | 5.0999999 | 5569 |
| 1740432420 | 5.0999999 | -0.05 | -0.97 | 5.15 | 5.15 | 5.0999999 | 2740 |
| 1740173220 | 5.15 | -0.1 | -1.90 | 5.25 | 5.25 | 5.0999999 | 11701 |
| 1740086820 | 5.25 | 0 | 0.00 | 5.25 | 5.3 | 5.0999999 | 3301 |
| 1740000420 | 5.25 | 0.1 | 1.94 | 5.15 | 5.25 | 5.15 | 4402 |
| 1739914020 | 5.15 | -0.05 | -0.96 | 5.15 | 5.2 | 5.15 | 2762 |
| 1739827620 | 5.2 | 0.05 | 0.97 | 5.2 | 5.2 | 5.15 | 2208 |
| 1739568420 | 5.15 | 0.05 | 0.98 | 5.0999999 | 5.2 | 5.0999999 | 6429 |
| 1739482020 | 5.0999999 | -0.05 | -0.97 | 5.2 | 5.2 | 5.0999999 | 2750 |
| 1739395620 | 5.15 | -0.05 | -0.96 | 5.2 | 5.2 | 5.0999999 | 7221 |
| 1739309220 | 5.2 | 0.05 | 0.97 | 5.15 | 5.2 | 5.0999999 | 7294 |
| 1739222820 | 5.15 | 0 | 0.00 | 5.0999999 | 5.15 | 5.0999999 | 4210 |
| 1738963620 | 5.15 | 0 | 0.00 | 5.15 | 5.2 | 5.0999999 | 1484 |
| 1738877220 | 5.15 | 0 | 0.00 | 5.15 | 5.25 | 5.15 | 3495 |
| 1738790820 | 5.15 | 0.05 | 0.98 | 5.15 | 5.2 | 5.0999999 | 5728 |
| 1738704420 | 5.0999999 | -0.1 | -1.92 | 5.2 | 5.25 | 5.0999999 | 8595 |
| 1738618020 | 5.2 | 0 | 0.00 | 5.2 | 5.3 | 5.0999999 | 1448 |
| 1738358820 | 5.2 | 0 | 0.00 | 5.2 | 5.25 | 5.0999999 | 1762 |
| 1738272420 | 5.2 | 0 | 0.00 | 5.15 | 5.25 | 5.0999999 | 6553 |
| 1738186020 | 5.2 | 0.1 | 1.96 | 5.2 | 5.2 | 5.0999999 | 1662 |
| 1738099620 | 5.0999999 | -0.1 | -1.92 | 5.15 | 5.25 | 5.0999999 | 3326 |
| 1738013220 | 5.2 | 0.2 | 4.00 | 5.15 | 5.2 | 5.15 | 3262 |
| 1737754020 | 5 | -0.25 | -4.76 | 5.2 | 5.25 | 4.84 | 17310 |
| 1737667620 | 5.25 | -0.15 | -2.78 | 5.4 | 5.4 | 5.25 | 4291 |
| 1737581220 | 5.4 | 0 | 0.00 | 5.3499999 | 5.45 | 5.25 | 2290 |
| 1737494820 | 5.4 | 0 | 0.00 | 5.55 | 5.55 | 5.4 | 2535 |
| 1737408420 | 5.4 | -0.15 | -2.70 | 5.6 | 5.6 | 5.4 | 5848 |
| 1737149220 | 5.55 | 0 | 0.00 | 5.6 | 5.6 | 5.4 | 5273 |
| 1737062820 | 5.55 | -0.1 | -1.77 | 5.5 | 5.55 | 5.45 | 2553 |
| 1736976420 | 5.65 | 0.15 | 2.73 | 5.55 | 5.65 | 5.5 | 1659 |
| 1736890020 | 5.5 | 0 | 0.00 | 5.5 | 5.65 | 5.5 | 2307 |
| 1736803620 | 5.5 | -0.05 | -0.90 | 5.55 | 5.65 | 5.5 | 10126 |
| 1736544420 | 5.55 | -0.05 | -0.89 | 5.5 | 5.55 | 5.5 | 978 |
| 1736458020 | 5.6 | 0.05 | 0.90 | 5.5 | 5.6 | 5.4 | 8720 |
| 1736371620 | 5.55 | 0.1 | 1.83 | 5.4 | 5.65 | 5.3499999 | 4053 |
| 1736285220 | 5.45 | -0.1 | -1.80 | 5.55 | 5.6 | 5.2 | 5200 |
| 1736198820 | 5.55 | 0.05 | 0.91 | 5.5 | 5.65 | 5.45 | 7052 |
| 1735939620 | 5.5 | -0.1 | -1.79 | 5.6 | 5.6 | 5.5 | 2213 |
| 1735853220 | 5.6 | 0.3 | 5.66 | 5.3 | 5.6 | 5.2 | 9852 |
| 1735594020 | 5.3 | 0.1 | 1.92 | 5.0999999 | 5.3499999 | 5.0999999 | 9219 |
| 1735334820 | 5.2 | -0.25 | -4.59 | 5.5 | 5.5 | 5.0999999 | 14710 |
| 1734989220 | 5.45 | 0 | 0.00 | 5.45 | 5.6 | 5.45 | 6288 |
| 1734730020 | 5.45 | 0.15 | 2.83 | 5.25 | 5.55 | 5.15 | 8956 |
| 1734643620 | 5.3 | -0.2 | -3.64 | 5.5 | 5.5 | 5.3 | 3436 |
| 1734557220 | 5.5 | 0.4 | 7.84 | 5.0999999 | 5.55 | 5.0999999 | 19039 |
| 1734470820 | 5.0999999 | -0.45 | -8.11 | 5.55 | 5.55 | 4.92 | 63200 |
| 1734384420 | 5.55 | -0.25 | -4.31 | 5.8 | 5.9 | 5.55 | 10913 |
| 1734125220 | 5.8 | -0.35 | -5.69 | 6.2 | 6.35 | 5.75 | 22785 |
| 1734038820 | 6.15 | 0 | 0.00 | 6.1 | 6.5 | 6 | 29476 |
| 1733952420 | 6.15 | 0.1 | 1.65 | 6.05 | 6.15 | 6 | 8155 |
| 1733866020 | 6.05 | 0.1 | 1.68 | 5.95 | 6.1 | 5.9 | 11506 |
| 1733779620 | 5.95 | 0 | 0.00 | 5.95 | 6 | 5.9 | 8750 |
| 1733520420 | 5.95 | 0.1 | 1.71 | 5.85 | 5.95 | 5.85 | 2788 |
| 1733434020 | 5.85 | 0.15 | 2.63 | 5.7 | 5.85 | 5.7 | 7422 |
| 1733347620 | 5.7 | -0.1 | -1.72 | 5.65 | 5.8 | 5.6 | 4520 |
| 1733261220 | 5.8 | 0.1 | 1.75 | 5.85 | 5.95 | 5.65 | 11036 |
