Hot Features
프리미엄
Microvision Inc (MVIN)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1023 | -10.5463917526 | 0.97 | 1.0224 | 0.8485 | 9869 | 0.90131058 | DE |
| 4 | -0.0804 | -8.480118131 | 0.9481 | 1.0224 | 0.828 | 7666 | 0.89831231 | DE |
| 12 | -0.0002 | -0.023044129508 | 0.8679 | 1.2598 | 0.828 | 8971 | 0.98956907 | DE |
| 26 | -0.2263 | -20.6855575868 | 1.094 | 1.2598 | 0.7564 | 10423 | 0.96011577 | DE |
| 52 | -1.5768 | -64.5039885457 | 2.4445 | 2.687 | 0.7564 | 12132 | 1.28991624 | DE |
| 156 | -5.2103 | -85.7239223429 | 6.078 | 7.222 | 0.7564 | 6390 | 1.98368032 | DE |
| 260 | -0.0223 | -2.50561797753 | 0.89 | 26.19 | 0.7564 | 5371 | 3.71762387 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 0.8589 | 0.0104 | 1.23 | 0.8644 | 0.865 | 0.8506 | 8159 |
| 1732829220 | 0.8485 | -0.0065 | -0.76 | 0.8485 | 0.8485 | 0.8485 | 500 |
| 1732742820 | 0.855 | -0.015 | -1.72 | 0.8628 | 0.8846 | 0.85 | 8045 |
| 1732656420 | 0.87 | -0.0761 | -8.04 | 0.9142 | 0.9142 | 0.87 | 9422 |
| 1732570020 | 0.9461 | -0.01 | -1.05 | 0.97 | 1.0224 | 0.9461 | 23220 |
| 1732310820 | 0.9561 | 0.0272 | 2.93 | 0.9266 | 0.963 | 0.925 | 3133 |
| 1732224420 | 0.9289 | 0.0537 | 6.14 | 0.889 | 0.9289 | 0.8791 | 9391 |
| 1732138020 | 0.8752 | 0.0316 | 3.75 | 0.8774 | 0.9255 | 0.8639 | 9406 |
| 1732051620 | 0.8436 | 0.0156 | 1.88 | 0.8496 | 0.8496 | 0.8300999 | 3526 |
| 1731965220 | 0.828 | -0.0341 | -3.96 | 0.8537 | 0.8632 | 0.828 | 4000 |
| 1731705960 | 0.8621 | -0.0594 | -6.45 | 0.9106 | 0.9106 | 0.8494 | 38740 |
| 1731619560 | 0.9215 | 0.0114 | 1.25 | 0.9045 | 0.9325 | 0.9045 | 4485 |
| 1731533160 | 0.9101 | -0.0457 | -4.78 | 0.95 | 0.9673 | 0.9101 | 14690 |
| 1731446820 | 0.9558 | -0.062 | -6.09 | 1.0098 | 1.0098 | 0.9479 | 5911 |
| 1731360420 | 1.0178 | 0.02 | 1.79 | 1.014 | 1.0178 | 0.9821 | 921 |
| 1731101220 | 0.9999 | -0.0001 | -0.01 | 0.9999 | 0.9999 | 0.9999 | 1347 |
| 1731014760 | 1 | -0.01 | -0.99 | 1.0096 | 1.0096 | 0.9675 | 1953 |
| 1730928360 | 1.01 | 0.07 | 7.61 | 0.9278 | 1.01 | 0.9278 | 2063 |
| 1730841960 | 0.9386 | -0.0021 | -0.22 | 0.9251 | 0.9553 | 0.9251 | 670 |
| 1730755560 | 0.9407 | -0.0138 | -1.45 | 0.9481 | 0.9481 | 0.9407 | 3735 |
| 1730496360 | 0.9545 | 0.0292 | 3.16 | 0.9412 | 0.9805 | 0.9412 | 5472 |
| 1730409960 | 0.9253 | -0.0288 | -3.02 | 0.9598 | 0.9598 | 0.9253 | 21357 |
| 1730323560 | 0.9541 | -0.0307 | -3.12 | 0.9699 | 0.9926 | 0.9541 | 26812 |
| 1730237160 | 0.9848 | -0.0356 | -3.49 | 0.9935 | 0.9935 | 0.9848 | 700 |
| 1730150760 | 1.0204 | 0.02 | 1.65 | 0.9962 | 1.0204 | 0.9962 | 2543 |
| 1729888020 | 1.0038 | -0 | -0.38 | 1.0002 | 1.0286 | 0.9867 | 13510 |
| 1729801560 | 1.0076 | 0 | 0.00 | 1.0076 | 1.0076 | 1.0076 | 0 |
| 1729715160 | 1.0076 | -0.03 | -2.61 | 1.0076 | 1.0076 | 1.0076 | 25 |
| 1729628760 | 1.0346 | 0.02 | 2.37 | 1.0346 | 1.0346 | 1.0346 | 6746 |
| 1729542360 | 1.0106 | -0.02 | -1.60 | 1.0416 | 1.0508 | 1.0002 | 5959 |
| 1729283160 | 1.0269999 | -0.01 | -1.19 | 1.0398 | 1.0726 | 1.0269999 | 4602 |
| 1729196760 | 1.0394 | -0.02 | -1.44 | 1.06 | 1.0642 | 0.9475 | 18977 |
| 1729110360 | 1.0546 | -0.05 | -4.68 | 1.1186 | 1.127 | 1.0546 | 35126 |
| 1729023960 | 1.1064 | -0.12 | -9.65 | 1.2014 | 1.2598 | 1.0964 | 13112 |
| 1728937620 | 1.2245999 | 0.05 | 4.24 | 1.1942 | 1.2245999 | 1.1886 | 24233 |
| 1728678360 | 1.1748 | 0.04 | 3.91 | 1.1246 | 1.1748 | 1.1012 | 6449 |
| 1728591960 | 1.1306 | -0.08 | -6.55 | 1.183 | 1.183 | 1.1014 | 3440 |
| 1728505560 | 1.2098 | 0.08 | 6.61 | 1.1302 | 1.2098 | 1.1302 | 1934 |
| 1728419160 | 1.1348 | 0 | 0.02 | 1.153 | 1.1821999 | 1.1348 | 1752 |
| 1728332760 | 1.1346 | 0.08 | 7.10 | 1.107 | 1.143 | 1.1052 | 14691 |
| 1728073560 | 1.0593999 | 0.04 | 3.62 | 1.0593999 | 1.0593999 | 1.0593999 | 140 |
| 1727987220 | 1.0224 | -0.03 | -3.15 | 1.0815999 | 1.0815999 | 1.0208 | 11605 |
| 1727900820 | 1.0556 | -0 | -0.43 | 1.0246 | 1.0556 | 1.0246 | 1096 |
| 1727814420 | 1.0602 | 0.01 | 0.99 | 1.0382 | 1.0602 | 1.0164 | 6200 |
| 1727728020 | 1.0498 | 0.01 | 0.65 | 1.0498 | 1.0498 | 1.0498 | 2000 |
| 1727468760 | 1.043 | -0.05 | -4.31 | 1.0518 | 1.095 | 1.043 | 6510 |
| 1727382360 | 1.09 | 0.08 | 8.39 | 1.078 | 1.1166 | 1.0708 | 24825 |
| 1727295960 | 1.0056 | -0 | -0.28 | 1.0248 | 1.0248 | 1.0056 | 2002 |
| 1727209560 | 1.0084 | 0.04 | 4.35 | 0.954 | 1.0084 | 0.954 | 2079 |
| 1727123160 | 0.9664 | -0.0422 | -4.18 | 0.9933 | 1.0209999 | 0.9664 | 873 |
| 1726864020 | 1.0086 | -0.06 | -5.31 | 1.0376 | 1.0376 | 1.0086 | 85 |
| 1726777560 | 1.0651999 | 0.01 | 0.70 | 1.0078 | 1.0653999 | 1.0078 | 14025 |
| 1726691220 | 1.0578 | 0.08 | 8.35 | 1.0466 | 1.06 | 1.0466 | 2077 |
| 1726604760 | 0.9763 | 0.0183 | 1.91 | 0.9579 | 0.9763 | 0.9407 | 11918 |
| 1726518420 | 0.958 | 0.0838 | 9.59 | 0.8603 | 0.9587 | 0.8603 | 61854 |
| 1726259160 | 0.8742 | -0.0173 | -1.94 | 0.8899 | 0.9049 | 0.8742 | 13117 |
| 1726172760 | 0.8915 | 0.0224 | 2.58 | 0.8915 | 0.8915 | 0.8915 | 62 |
| 1726086360 | 0.8691 | -0.0433 | -4.75 | 0.9917 | 0.9917 | 0.8691 | 1656 |
| 1725999960 | 0.9124 | 0.0244 | 2.75 | 0.9031 | 0.9124 | 0.8898 | 2108 |
| 1725913620 | 0.888 | 0.0375 | 4.41 | 0.8679 | 0.888 | 0.8679 | 4290 |
| 1725654360 | 0.8505 | 0.0262 | 3.18 | 0.8314 | 0.8942 | 0.8314 | 820 |
| 1725567960 | 0.8243 | 0.0265 | 3.32 | 0.8252 | 0.8302 | 0.8 | 12308 |
| 1725481560 | 0.7978 | -0.03 | -3.62 | 0.8209 | 0.8209 | 0.7975 | 794 |
| 1725395160 | 0.8278 | -0.0321 | -3.73 | 0.8588 | 0.8589 | 0.8242 | 6295 |
| 1725308760 | 0.8599 | 0.0278001 | 3.34 | 0.8638 | 0.8658 | 0.8599 | 2032 |
