Hot Features
프리미엄
Moovly Media Inc (MVY)
TSXV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734043200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 1900 |
| 1733956800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 337000 |
| 1733870400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 73000 |
| 1733784000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 533000 |
| 1733524800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 148000 |
| 1733438400 | 0.005 | 0 | 0.00 | 0.01 | 0.01 | 0.005 | 231000 |
| 1733352000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 14000 |
| 1733265600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1733179200 | 0.005 | -0.005 | -50.00 | 0.005 | 0.005 | 0.005 | 1078800 |
| 1732920000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 10000 |
| 1732833600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 9523 |
| 1732747200 | 0.01 | 0 | 0.00 | 0.005 | 0.01 | 0.005 | 7872200 |
| 1732660800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 40000 |
| 1732574400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 84 |
| 1732315200 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.01 | 6359 |
| 1732228800 | 0.005 | 0 | 0.00 | 0.01 | 0.01 | 0.005 | 349000 |
| 1732142400 | 0.005 | -0.005 | -50.00 | 0.01 | 0.01 | 0.005 | 315000 |
| 1732056000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 82000 |
| 1731969600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 60735 |
| 1731710400 | 0.01 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 501000 |
| 1731624000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1855501 |
| 1731537600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731451200 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 4600 |
| 1731364800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1731105600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1731019200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1730932800 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 909400 |
| 1730846400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 14000 |
| 1730760000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 50000 |
| 1730497200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1000 |
| 1730410800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 100000 |
| 1730324400 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 52000 |
| 1730238000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 16000 |
| 1730151600 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 10000 |
| 1729892400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 3000 |
| 1729806000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729719600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729633200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 10 |
| 1729546800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729287600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 26000 |
| 1729201200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729114800 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 20030 |
| 1729028400 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 30000 |
| 1728682800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1728596400 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 5380 |
| 1728510000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1728423600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1728337200 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 240000 |
| 1728078000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1727991600 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 46643 |
| 1727905200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727818800 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 109000 |
| 1727732400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1727473200 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 65000 |
| 1727386800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 10000 |
| 1727300400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 4000 |
| 1727214000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727127600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 2082 |
| 1726868400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 158000 |
| 1726782000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1726695600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 242000 |
| 1726609200 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 1045780 |
| 1726522800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1726263600 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 34000 |
