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 | -0.267 | -15.9918543364 | 1.6696 | 1.6832 | 1.2502 | 47509 | 1.33427334 | DE |
| 4 | -0.0956 | -6.38099052196 | 1.4982 | 2.15 | 1.22 | 53254 | 1.44283586 | DE |
| 12 | 0.5744 | 69.3552282057 | 0.8282 | 2.15 | 0.7643 | 52050 | 1.37725192 | DE |
| 26 | 0.5736 | 69.1917973462 | 0.829 | 2.15 | 0.7643 | 27459 | 1.30725387 | DE |
| 52 | -0.6599 | -31.9951515152 | 2.0625 | 2.4295 | 0.7564 | 22147 | 1.2660524 | DE |
| 156 | -1.8064 | -56.291679651 | 3.209 | 7.222 | 0.7564 | 10239 | 1.71038192 | DE |
| 260 | 0.5126 | 57.595505618 | 0.89 | 26.19 | 0.7564 | 7663 | 2.9286029 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 1.3318 | 0.01 | 0.74 | 1.2891999 | 1.3799999 | 1.2626 | 19521 |
| 1740691620 | 1.322 | -0.06 | -4.04 | 1.3992 | 1.4034 | 1.3198 | 33726 |
| 1740605220 | 1.3776 | 0.13 | 10.19 | 1.3118 | 1.3886 | 1.2538 | 19671 |
| 1740518820 | 1.2502 | -0.05 | -4.17 | 1.2976 | 1.3674 | 1.2502 | 50822 |
| 1740432420 | 1.3046 | -0.14 | -9.38 | 1.4812 | 1.6062 | 1.3046 | 75619 |
| 1740173220 | 1.4396 | -0.18 | -11.27 | 1.6696 | 1.6832 | 1.4396 | 57709 |
| 1740086820 | 1.6224 | -0.06 | -3.51 | 1.71 | 2.15 | 1.465 | 224241 |
| 1740000420 | 1.6814 | 0.46 | 37.35 | 1.2574 | 1.7336 | 1.2574 | 28629 |
| 1739914020 | 1.2242 | -0.03 | -2.06 | 1.2574 | 1.3056 | 1.22 | 53574 |
| 1739827620 | 1.25 | -0.05 | -3.83 | 1.27 | 1.2809999 | 1.2302 | 59240 |
| 1739568420 | 1.2998 | -0.03 | -2.05 | 1.3031999 | 1.3304 | 1.2886 | 2589 |
| 1739482020 | 1.327 | -0.02 | -1.12 | 1.3318 | 1.3318 | 1.2522 | 35204 |
| 1739395620 | 1.342 | -0.03 | -2.47 | 1.3606 | 1.3606 | 1.2986 | 38472 |
| 1739309220 | 1.3759999 | -0.08 | -5.71 | 1.4616 | 1.4616 | 1.357 | 9515 |
| 1739222820 | 1.4594 | 0 | 0.05 | 1.4876 | 1.5322 | 1.4104 | 29230 |
| 1738963620 | 1.4585999 | 0.02 | 1.28 | 1.436 | 1.4986 | 1.4268 | 11991 |
| 1738877220 | 1.4402 | 0 | 0.29 | 1.4886 | 1.4912 | 1.4194 | 19132 |
| 1738790820 | 1.436 | -0.08 | -5.39 | 1.508 | 1.6086 | 1.436 | 27859 |
| 1738704420 | 1.5178 | 0.14 | 10.40 | 1.4188 | 1.5766 | 1.3832 | 176593 |
| 1738618020 | 1.3748 | -0.15 | -10.03 | 1.5436 | 1.5436 | 1.3335999 | 80631 |
| 1738358820 | 1.528 | 0.01 | 0.92 | 1.4982 | 1.648 | 1.4698 | 30633 |
| 1738272420 | 1.514 | 0.1 | 7.00 | 1.4556 | 1.5212 | 1.4508 | 12659 |
| 1738186020 | 1.415 | -0.13 | -8.59 | 1.5264 | 1.5998 | 1.415 | 22900 |
| 1738099620 | 1.548 | 0.07 | 4.51 | 1.5374 | 1.5998 | 1.4618 | 13413 |
| 1738013220 | 1.4812 | -0.14 | -8.76 | 1.5998 | 1.5998 | 1.4262 | 69481 |
| 1737754020 | 1.6234 | -0.1 | -5.88 | 1.7498 | 1.814 | 1.6234 | 71105 |
| 1737667620 | 1.7248 | 0.16 | 10.49 | 1.7 | 1.8812 | 1.51 | 102547 |
| 1737581220 | 1.561 | 0.03 | 2.09 | 1.5391999 | 1.6394 | 1.4602 | 73253 |
| 1737494820 | 1.529 | 0.04 | 2.62 | 1.4476 | 1.599 | 1.3814 | 60290 |
| 1737408420 | 1.49 | 0.06 | 4.44 | 1.4252 | 1.49 | 1.4001999 | 18488 |
| 1737149220 | 1.4266 | 0.24 | 19.92 | 1.1846 | 1.45 | 1.1846 | 54660 |
| 1737062820 | 1.1896 | -0.03 | -2.51 | 1.2696 | 1.2732 | 1.1896 | 17116 |
| 1736976420 | 1.2202 | 0.04 | 3.53 | 1.1998 | 1.3138 | 1.17 | 14878 |
| 1736890020 | 1.1786 | 0.03 | 2.42 | 1.2052 | 1.2188 | 1.1601999 | 9124 |
| 1736803620 | 1.1508 | -0.09 | -7.58 | 1.2043999 | 1.2043999 | 1.102 | 63393 |
| 1736544420 | 1.2452 | 0.06 | 4.73 | 1.2174 | 1.2458 | 1.1302 | 33921 |
| 1736458020 | 1.189 | 0.03 | 2.66 | 1.1886 | 1.2036 | 1.1701999 | 9674 |
| 1736371620 | 1.1581999 | -0.19 | -14.13 | 1.3819999 | 1.4206 | 1.1408 | 95922 |
| 1736285220 | 1.3488 | 0.03 | 1.92 | 1.3196 | 1.5334 | 1.319 | 87575 |
| 1736198820 | 1.3233999 | -0.14 | -9.43 | 1.52 | 1.54 | 1.321 | 61188 |
| 1735939620 | 1.4612 | 0.17 | 13.25 | 1.3228 | 1.4612 | 1.2968 | 33430 |
| 1735853220 | 1.2902 | -0.27 | -17.29 | 1.2405999 | 1.4798 | 1.2405999 | 120880 |
| 1735594020 | 1.56 | 0.12 | 8.00 | 1.4648 | 1.6396 | 1.4648 | 68085 |
| 1735334820 | 1.4443999 | 0.39 | 37.38 | 1.3 | 1.5998 | 1.2045999 | 400647 |
| 1734989220 | 1.0513999 | 0.1 | 10.21 | 0.9525 | 1.0806 | 0.9523 | 31360 |
| 1734730020 | 0.954 | 0.0373 | 4.07 | 0.9342 | 1.0138 | 0.9091 | 22844 |
| 1734643620 | 0.9167 | 0.0556 | 6.46 | 0.9066 | 1.1008 | 0.9042 | 68259 |
| 1734557220 | 0.8611 | 0.0949 | 12.39 | 0.8179999 | 1.0158 | 0.8179999 | 59230 |
| 1734470820 | 0.7662 | -0.036 | -4.49 | 0.7794 | 0.8058 | 0.7662 | 14214 |
| 1734384420 | 0.8022 | 0.0215001 | 2.75 | 0.7867 | 0.8022 | 0.7673 | 33702 |
| 1734125220 | 0.7806999 | -0.0193 | -2.41 | 0.8136 | 0.8136 | 0.7643 | 5509 |
| 1734038820 | 0.8 | -0.02 | -2.44 | 0.8221 | 0.8221 | 0.7923 | 5859 |
| 1733952420 | 0.8199999 | 0 | 0.00 | 0.837 | 0.8609 | 0.8088999 | 2783 |
| 1733866020 | 0.8199999 | -0.0134 | -1.61 | 0.825 | 0.825 | 0.8199999 | 1100 |
| 1733779620 | 0.8334 | -0.0376 | -4.32 | 0.8199999 | 0.871 | 0.8153 | 31144 |
| 1733520420 | 0.871 | 0.0490001 | 5.96 | 0.8282 | 0.8759 | 0.8282 | 7061 |
| 1733434020 | 0.8219999 | 0.0076999 | 0.95 | 0.8127 | 0.8594 | 0.79 | 16045 |
| 1733347620 | 0.8143 | -0.0297 | -3.52 | 0.8263 | 0.8263 | 0.8143 | 4849 |
| 1733261220 | 0.844 | -0.0256 | -2.94 | 0.8767 | 0.8767 | 0.8375 | 2467 |
