Hot Features
프리미엄
Masterflex SE (MZX)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 2.69151138716 | 9.66 | 9.98 | 9.56 | 1873 | 9.58367752 | DE |
| 4 | 0.6400001 | 6.89655287604 | 9.2799999 | 9.98 | 9.08 | 1557 | 9.51881498 | DE |
| 12 | 1.02 | 11.4606741573 | 8.9 | 9.98 | 8.1 | 2938 | 8.82194714 | DE |
| 26 | -0.68 | -6.41509433962 | 10.6 | 11.45 | 8.1 | 3491 | 9.35425095 | DE |
| 52 | 1.24 | 14.2857142857 | 8.68 | 11.9 | 7.64 | 3600 | 9.40696088 | DE |
| 156 | 4.12 | 71.0344827586 | 5.8 | 12.7 | 5.42 | 3783 | 9.0465031 | DE |
| 260 | 5.08 | 104.958677686 | 4.84 | 12.7 | 3.12 | 4336 | 7.46103261 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737581220 | 9.58 | -0.34 | -3.43 | 9.6999999 | 9.6999999 | 9.58 | 431 |
| 1737494820 | 9.92 | 0.02 | 0.20 | 9.8 | 9.92 | 9.8 | 120 |
| 1737408420 | 9.9 | 0.12 | 1.23 | 9.82 | 9.9 | 9.58 | 173 |
| 1737149220 | 9.7799999 | 0.22 | 2.30 | 9.72 | 9.9 | 9.72 | 505 |
| 1737062820 | 9.56 | -0.1 | -1.04 | 9.66 | 9.8 | 9.56 | 8136 |
| 1736976420 | 9.66 | 0.26 | 2.77 | 9.66 | 9.66 | 9.5399999 | 666 |
| 1736890020 | 9.4 | -0.08 | -0.84 | 9.4 | 9.4 | 9.4 | 87 |
| 1736803620 | 9.48 | -0.14 | -1.46 | 9.4 | 9.48 | 9.2799999 | 1881 |
| 1736544420 | 9.6199999 | 0.2 | 2.12 | 9.6199999 | 9.6199999 | 9.42 | 618 |
| 1736458020 | 9.42 | -0.2 | -2.08 | 9.38 | 9.6199999 | 9.38 | 1654 |
| 1736371620 | 9.6199999 | -0.02 | -0.21 | 9.5 | 9.66 | 9.3 | 865 |
| 1736285220 | 9.64 | 0.14 | 1.47 | 9.5 | 9.74 | 9.4 | 2628 |
| 1736198820 | 9.5 | 0.16 | 1.71 | 9.36 | 9.5 | 9.3 | 4214 |
| 1735939620 | 9.34 | 0.06 | 0.65 | 9.2799999 | 9.34 | 9.26 | 3067 |
| 1735853220 | 9.2799999 | -0.06 | -0.64 | 9.2799999 | 9.34 | 9.1199999 | 696 |
| 1735594020 | 9.34 | 0 | 0.00 | 9.16 | 9.34 | 9.1199999 | 294 |
| 1735334820 | 9.34 | 0.28 | 3.09 | 9.2799999 | 9.34 | 9.08 | 429 |
| 1734989220 | 9.06 | 0.02 | 0.22 | 8.94 | 9.2799999 | 8.94 | 293 |
| 1734730020 | 9.0399999 | -0.18 | -1.95 | 9.2799999 | 9.2799999 | 9.0399999 | 204 |
| 1734643620 | 9.22 | 0.1 | 1.10 | 9.1199999 | 9.22 | 8.4 | 1864 |
| 1734557220 | 9.1199999 | -0.12 | -1.30 | 9.24 | 9.24 | 9.1199999 | 1900 |
| 1734470820 | 9.24 | -0.12 | -1.28 | 9.44 | 9.44 | 9.24 | 374 |
| 1734384420 | 9.36 | 0.26 | 2.86 | 8.86 | 9.36 | 8.8 | 10321 |
| 1734125220 | 9.1 | 0.4 | 4.60 | 8.58 | 9.1 | 8.58 | 2808 |
| 1734038820 | 8.6999999 | 0.1 | 1.16 | 8.6199999 | 9 | 8.56 | 3980 |
| 1733952420 | 8.6 | -0.08 | -0.92 | 8.52 | 8.6 | 8.52 | 3683 |
| 1733866020 | 8.68 | 0.28 | 3.33 | 8.3 | 8.68 | 8.3 | 4347 |
| 1733779620 | 8.4 | 0.06 | 0.72 | 8.1199999 | 8.42 | 8.1199999 | 12660 |
| 1733520420 | 8.34 | 0 | 0.00 | 8.34 | 8.34 | 8.18 | 1615 |
| 1733434020 | 8.34 | -0.04 | -0.48 | 8.1 | 8.34 | 8.1 | 6806 |
| 1733347620 | 8.38 | 0.1 | 1.21 | 8.26 | 8.5 | 8.26 | 5483 |
| 1733261220 | 8.2799999 | -0.18 | -2.13 | 8.88 | 8.88 | 8.2799999 | 8587 |
| 1733174820 | 8.46 | 0 | 0.00 | 8.66 | 8.66 | 8.46 | 1414 |
| 1732915620 | 8.46 | -0.34 | -3.86 | 8.7799999 | 8.7799999 | 8.46 | 856 |
| 1732829220 | 8.8 | 0.2 | 2.33 | 8.56 | 8.8 | 8.56 | 1120 |
| 1732742820 | 8.6 | 0.14 | 1.65 | 8.76 | 8.7799999 | 8.6 | 2150 |
| 1732656420 | 8.46 | -0.32 | -3.64 | 8.8 | 8.84 | 8.46 | 4353 |
| 1732570020 | 8.7799999 | 0.38 | 4.52 | 8.22 | 9.08 | 8.22 | 633 |
| 1732310820 | 8.4 | 0.08 | 0.96 | 8.44 | 8.64 | 8.38 | 5336 |
| 1732224420 | 8.32 | -0.2 | -2.35 | 8.52 | 8.52 | 8.32 | 1863 |
| 1732138020 | 8.52 | 0 | 0.00 | 8.68 | 8.68 | 8.5 | 3748 |
| 1732051620 | 8.52 | -0.1 | -1.16 | 8.52 | 8.66 | 8.52 | 996 |
| 1731965220 | 8.6199999 | 0.06 | 0.70 | 8.7799999 | 8.7799999 | 8.5 | 4698 |
| 1731705960 | 8.56 | -0.14 | -1.61 | 8.86 | 8.86 | 8.5399999 | 3602 |
| 1731619560 | 8.6999999 | -0.4 | -4.40 | 8.92 | 8.92 | 8.6199999 | 9435 |
| 1731533160 | 9.1 | 0 | 0.00 | 8.9 | 9.1 | 8.9 | 861 |
| 1731446820 | 9.1 | 0.1 | 1.11 | 9.02 | 9.1 | 8.9 | 2229 |
| 1731360420 | 9 | -0.02 | -0.22 | 9.1 | 9.1 | 9 | 2107 |
| 1731101220 | 9.02 | 0.02 | 0.22 | 9.1 | 9.1 | 8.92 | 1550 |
| 1731014760 | 9 | 0.04 | 0.45 | 8.96 | 9 | 8.76 | 4940 |
| 1730928360 | 8.96 | 0.42 | 4.92 | 8.68 | 9.0399999 | 8.68 | 9785 |
| 1730841960 | 8.5399999 | -0.1 | -1.16 | 8.58 | 8.74 | 8.52 | 2482 |
| 1730755560 | 8.64 | -0.22 | -2.48 | 8.94 | 8.94 | 8.64 | 3059 |
| 1730496360 | 8.86 | 0 | 0.00 | 9.08 | 9.08 | 8.86 | 858 |
| 1730409960 | 8.86 | -0.06 | -0.67 | 8.9 | 8.94 | 8.86 | 2146 |
| 1730323560 | 8.92 | 0.08 | 0.90 | 8.84 | 9.06 | 8.74 | 2484 |
| 1730237160 | 8.84 | 0.08 | 0.91 | 8.74 | 8.88 | 8.74 | 2885 |
| 1730150760 | 8.76 | 0.16 | 1.86 | 8.64 | 8.82 | 8.64 | 3385 |
| 1729888020 | 8.6 | -0.2 | -2.27 | 8.6999999 | 8.9 | 8.6 | 4095 |
| 1729801560 | 8.8 | 0.34 | 4.02 | 8.5 | 8.82 | 8.5 | 6031 |
| 1729715160 | 8.46 | -0.44 | -4.94 | 9.1 | 9.1 | 8.46 | 9056 |
