Hot Features
프리미엄
Machten Inc (PK) (MACT)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.33333333333 | 7.5 | 7.6 | 6.3 | 1668 | 7.55091427 | CS |
| 4 | 0.85 | 12.5925925926 | 6.75 | 7.6 | 6.3 | 1454 | 7.0131024 | CS |
| 12 | 1.1 | 16.9230769231 | 6.5 | 7.6 | 5.5 | 4490 | 6.22619761 | CS |
| 26 | 0.85 | 12.5925925926 | 6.75 | 7.6 | 4 | 3648 | 6.28260238 | CS |
| 52 | 0.66 | 9.51008645533 | 6.94 | 8.7 | 4 | 2957 | 6.89856751 | CS |
| 156 | 0.29 | 3.96716826265 | 7.31 | 9.25 | 4 | 3108 | 6.66857764 | CS |
| 260 | 0.29 | 3.96716826265 | 7.31 | 9.25 | 4 | 3108 | 6.66857764 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732314540 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1732228140 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1732141740 | 7.6 | 0.1 | 1.33 | 7.5 | 7.6 | 6.3 | 3397 |
| 1732054800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 800 |
| 1731968640 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 800 |
| 1731709260 | 7.5 | 0.45 | 6.38 | 7.5 | 7.5 | 6.3 | 1675 |
| 1731623280 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1731536880 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1731450480 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 500 |
| 1731363600 | 7.05 | 0.55 | 8.46 | 7.05 | 7.05 | 7 | 4215 |
| 1731104400 | 6.5 | 0.2 | 3.17 | 6.5 | 6.5 | 6.5 | 150 |
| 1731018540 | 6.3 | -0.1 | -1.56 | 6.4 | 6.4 | 6.3 | 2804 |
| 1730931600 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 1400 |
| 1730845680 | 6.4 | 0.1 | 1.59 | 6.4 | 6.4 | 6.4 | 500 |
| 1730755620 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1730496420 | 6.3 | -0.45 | -6.67 | 6.3 | 6.3 | 6.3 | 450 |
| 1730409900 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1730323500 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1730237100 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1730150700 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1729891500 | 6.75 | 0.45 | 7.14 | 6.75 | 6.75 | 6.75 | 760 |
| 1729805160 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 110 |
| 1729718940 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 450 |
| 1729632000 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1729545600 | 6.3 | 0.05 | 0.80 | 6.15 | 6.3 | 6.15 | 2900 |
| 1729286580 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1729200180 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1729113780 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1729027380 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1728940980 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1728681780 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1728595380 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1728508980 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1728422580 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 500 |
| 1728336000 | 6.25 | 0.25 | 4.17 | 6.25 | 6.25 | 6.25 | 6039 |
| 1728077160 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727990760 | 6 | -0.5 | -7.69 | 6.01 | 6.01 | 6 | 1000 |
| 1727904000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 743 |
| 1727818140 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 2826 |
| 1727731380 | 6.5 | 0.5 | 8.33 | 6.1 | 6.51 | 6.1 | 9880 |
| 1727472600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727386200 | 6 | 0.1 | 1.69 | 6.2 | 6.22 | 6 | 7000 |
| 1727299200 | 5.9 | -0.6 | -9.23 | 6.3 | 6.3099999 | 5.5 | 62109 |
| 1727212800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1727126400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1726867200 | 6.5 | 0.15 | 2.36 | 6.5 | 6.5 | 6.3 | 3600 |
| 1726781220 | 6.35 | -0.1 | -1.55 | 6.35 | 6.35 | 6.35 | 983 |
| 1726694460 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 750 |
| 1726608540 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1726522140 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1726262940 | 6.45 | 0.45 | 7.50 | 6.39 | 6.45 | 6.39 | 6006 |
| 1726176540 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1726090140 | 6 | -0.5 | -7.69 | 6 | 6 | 6 | 1050 |
| 1726003680 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1725917280 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1725658080 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1725571680 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1725485280 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1725398880 | 6.5 | 0 | 0.00 | 6.5 | 7 | 6.5 | 6800 |
| 1725052800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1724966400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 2000 |
| 1724855400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1724769000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1724682600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
