Hot Features
프리미엄
Mol Magyar Olay Es Gazipari Rt (PK) (MGYOY)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.143 | 3.86486486486 | 3.7 | 4.01 | 3.67 | 122670 | 3.80242248 | DR |
| 4 | 0.2335 | 6.46904003325 | 3.6095 | 4.01 | 3.525 | 144364 | 3.7282253 | DR |
| 12 | 0.483 | 14.375 | 3.36 | 4.01 | 3.23 | 149598 | 3.56653446 | DR |
| 26 | -0.037 | -0.953608247423 | 3.88 | 4.1 | 3.23 | 92353 | 3.57498233 | DR |
| 52 | -0.171 | -4.2600896861 | 4.014 | 4.67 | 3.23 | 67533 | 3.7395364 | DR |
| 156 | -0.007 | -0.181818181818 | 3.85 | 6.51 | 2.15 | 43927 | 3.75764998 | DR |
| 260 | -0.467 | -10.8352668213 | 4.31 | 6.51 | 2.12 | 38722 | 3.75320772 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739312940 | 3.843 | -0.01 | -0.18 | 3.815 | 4.01 | 3.81 | 69925 |
| 1739226000 | 3.85 | 0.06 | 1.58 | 3.81 | 3.85 | 3.7672 | 270050 |
| 1738967160 | 3.79 | -0.04 | -1.04 | 3.76 | 3.85 | 3.67 | 50722 |
| 1738880400 | 3.83 | 0.09 | 2.27 | 3.78 | 3.85 | 3.7417 | 50164 |
| 1738794000 | 3.745 | -0.01 | -0.13 | 3.69 | 3.8005 | 3.69 | 178755 |
| 1738708080 | 3.75 | 0.05 | 1.35 | 3.7 | 3.83 | 3.68 | 63657 |
| 1738621740 | 3.7 | -0.06 | -1.60 | 3.72 | 3.82 | 3.7 | 144098 |
| 1738362000 | 3.76 | 0 | 0.00 | 3.83 | 3.83 | 3.69 | 116966 |
| 1738276080 | 3.76 | -0.02 | -0.53 | 3.8 | 3.83 | 3.73 | 155935 |
| 1738189740 | 3.78 | 0.15 | 4.13 | 3.735 | 3.78 | 3.65 | 121203 |
| 1738103280 | 3.63 | -0.18 | -4.72 | 3.735 | 3.85 | 3.6 | 169577 |
| 1738016820 | 3.81 | 0.09 | 2.28 | 3.729 | 3.82 | 3.66 | 161820 |
| 1737757440 | 3.725 | -0.07 | -1.72 | 3.8025 | 3.85 | 3.71 | 120300 |
| 1737671220 | 3.79 | 0.07 | 1.74 | 3.7405 | 3.85 | 3.645 | 79025 |
| 1737584640 | 3.725 | -0.02 | -0.66 | 3.745 | 3.82 | 3.63 | 122274 |
| 1737498540 | 3.7497 | 0.05 | 1.34 | 3.82 | 3.82 | 3.7 | 161607 |
| 1737152880 | 3.7 | 0.01 | 0.27 | 3.7165 | 3.82 | 3.68 | 100723 |
| 1737066420 | 3.69 | 0.04 | 1.10 | 3.53 | 3.81 | 3.53 | 275307 |
| 1736979720 | 3.65 | 0.05 | 1.39 | 3.695 | 3.82 | 3.635 | 85617 |
| 1736893380 | 3.5998 | -0.08 | -2.18 | 3.6095 | 3.73 | 3.525 | 315124 |
| 1736806800 | 3.68 | 0.08 | 2.22 | 3.54 | 3.69 | 3.48 | 200503 |
| 1736547720 | 3.6 | -0.04 | -1.10 | 3.5899 | 3.68 | 3.34 | 156334 |
| 1736375340 | 3.64 | -0.06 | -1.62 | 3.625 | 3.73 | 3.43 | 145501 |
| 1736288940 | 3.7 | 0.14 | 3.93 | 3.625 | 3.8046 | 3.5425 | 77007 |
| 1736202360 | 3.56 | -0.02 | -0.56 | 3.56 | 3.69 | 3.51 | 317797 |
| 1735942980 | 3.58 | -0.01 | -0.28 | 3.49 | 3.62 | 3.455 | 148129 |
| 1735856700 | 3.59 | 0.02 | 0.56 | 3.42 | 3.59 | 3.4 | 395281 |
| 1735683960 | 3.57 | -0.05 | -1.38 | 3.38 | 3.6 | 3.38 | 179761 |
| 1735597740 | 3.62 | 0.14 | 4.02 | 3.41 | 3.62 | 3.408 | 209326 |
| 1735338000 | 3.48 | 0 | 0.00 | 3.405 | 3.49 | 3.4 | 228883 |
| 1735252020 | 3.48 | 0.03 | 0.87 | 3.32 | 3.48 | 3.32 | 140100 |
| 1735078200 | 3.45 | -0.02 | -0.58 | 3.3701 | 3.558 | 3.3701 | 72824 |
| 1734992400 | 3.47 | 0.05 | 1.46 | 3.3825 | 3.5164 | 3.38 | 187582 |
| 1734733200 | 3.42 | -0.05 | -1.44 | 3.24 | 3.47 | 3.24 | 269636 |
| 1734646800 | 3.47 | -0.01 | -0.29 | 3.32 | 3.47 | 3.32 | 118160 |
| 1734560940 | 3.48 | 0.05 | 1.46 | 3.3801 | 3.5 | 3.35 | 238931 |
| 1734474360 | 3.43 | -0.05 | -1.29 | 3.425 | 3.46 | 3.34 | 100814 |
| 1734388140 | 3.475 | 0.02 | 0.43 | 3.42 | 3.5 | 3.415 | 516856 |
| 1734128940 | 3.46 | -0.02 | -0.57 | 3.51 | 3.51 | 3.37 | 218249 |
| 1734042480 | 3.48 | 0.04 | 1.16 | 3.38 | 3.5 | 3.38 | 147276 |
| 1733955900 | 3.44 | 0.09 | 2.69 | 3.43 | 3.45 | 3.37 | 366435 |
| 1733869200 | 3.35 | 0.02 | 0.60 | 3.345 | 3.38 | 3.3 | 61969 |
| 1733782800 | 3.33 | 0.06 | 1.77 | 3.32 | 3.3625 | 3.32 | 170866 |
| 1733523600 | 3.2719999 | -0.01 | -0.32 | 3.285 | 3.295 | 3.23 | 38720 |
| 1733437500 | 3.2826 | 0.02 | 0.69 | 3.27 | 3.33 | 3.27 | 98278 |
| 1733350980 | 3.2599999 | -0.03 | -0.91 | 3.29 | 3.3 | 3.2445 | 80605 |
| 1733264700 | 3.29 | 0.01 | 0.30 | 3.255 | 3.31 | 3.23 | 44181 |
| 1733178180 | 3.2799999 | -0.11 | -3.24 | 3.2799999 | 3.36 | 3.27 | 152371 |
| 1732918200 | 3.39 | -0.04 | -1.17 | 3.41 | 3.43 | 3.38 | 47067 |
| 1732746540 | 3.43 | -0.03 | -0.87 | 3.37 | 3.44 | 3.37 | 38290 |
| 1732660140 | 3.46 | 0.01 | 0.29 | 3.415 | 3.46 | 3.37 | 41249 |
| 1732573560 | 3.45 | 0.12 | 3.60 | 3.415 | 3.45 | 3.38 | 70026 |
| 1732314000 | 3.33 | -0.05 | -1.48 | 3.335 | 3.3475 | 3.31 | 42345 |
| 1732227900 | 3.38 | 0.02 | 0.60 | 3.37 | 3.4 | 3.3175 | 64144 |
| 1732141740 | 3.36 | -0.11 | -3.17 | 3.41 | 3.42 | 3.36 | 77305 |
| 1732054800 | 3.47 | 0.03 | 0.87 | 3.36 | 3.47 | 3.36 | 22180 |
| 1731968640 | 3.44 | 0.08 | 2.38 | 3.41 | 3.44 | 3.4 | 109350 |
| 1731709260 | 3.36 | -0.05 | -1.39 | 3.454 | 3.454 | 3.35 | 53998 |
| 1731622800 | 3.4075 | 0.07 | 2.19 | 3.3997 | 3.44 | 3.39 | 82172 |
| 1731536760 | 3.3344999 | -0.03 | -0.76 | 3.35 | 3.406 | 3.33 | 101427 |
| 1731450480 | 3.36 | -0.03 | -0.74 | 3.3599 | 3.38 | 3.2799999 | 67306 |
