Hot Features
프리미엄
Metallurgical Corp China Ltd (PK) (MLLUY)
USOTC
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 | 4.23 | 4.23 | 4.23 | 101 | 4.23 | DR |
| 4 | 0.2 | 4.96277915633 | 4.03 | 4.23 | 4.03 | 113 | 4.11938053 | DR |
| 12 | 0.84 | 24.7787610619 | 3.39 | 4.23 | 3.39 | 919 | 4.1199619 | DR |
| 26 | 0.84 | 24.7787610619 | 3.39 | 4.23 | 3.191402 | 526 | 4.11897011 | DR |
| 52 | 0.48 | 12.8 | 3.75 | 4.23 | 3.191402 | 484 | 3.96843771 | DR |
| 156 | -0.71 | -14.3724696356 | 4.94 | 6.64 | 3.1 | 913 | 4.6705216 | DR |
| 260 | -0.34 | -7.4398249453 | 4.57 | 8.04 | 3.1 | 720 | 4.73542225 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732314060 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1732227660 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1732141260 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1732054860 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1731968460 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1731709260 | 4.23 | 0.2 | 4.96 | 4.23 | 4.23 | 4.23 | 101 |
| 1731619620 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1731533220 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1731446820 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1731360420 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1731101220 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1731014820 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1730928420 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1730842020 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1730755620 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1730496420 | 4.03 | -0.09 | -2.18 | 4.03 | 4.03 | 4.03 | 125 |
| 1730410140 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1730323740 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1730237340 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1730150940 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1729891740 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1729805340 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1729718940 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1729632540 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1729546140 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1729286940 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1729200540 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1729114140 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1729027740 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1728941340 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1728682140 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1728595740 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1728509340 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1728422940 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1728336540 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1728077340 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1727990940 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1727904540 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1727818140 | 4.12 | 0.73 | 21.53 | 3.962 | 4.2152 | 3.9 | 3449 |
| 1727731800 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1727472600 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1727386200 | 3.39 | 0.2 | 6.22 | 3.39 | 3.39 | 3.39 | 0 |
| 1727274600 | 3.191402 | 0 | 0.00 | 3.191402 | 3.191402 | 3.191402 | 0 |
| 1727188200 | 3.191402 | 0 | 0.00 | 3.191402 | 3.191402 | 3.191402 | 0 |
| 1727101800 | 3.191402 | 0 | 0.00 | 3.191402 | 3.191402 | 3.191402 | 0 |
| 1726842600 | 3.191402 | 0 | 0.00 | 3.191402 | 3.191402 | 3.191402 | 0 |
| 1726756200 | 3.191402 | 0 | 0.00 | 3.191402 | 3.191402 | 3.191402 | 0 |
| 1726669800 | 3.191402 | 0 | 0.00 | 3.191402 | 3.191402 | 3.191402 | 0 |
| 1726583400 | 3.191402 | 0 | 0.00 | 3.191402 | 3.191402 | 3.191402 | 0 |
| 1726497000 | 3.191402 | 0 | 0.00 | 3.191402 | 3.191402 | 3.191402 | 0 |
| 1726237800 | 3.191402 | 0 | 0.00 | 3.191402 | 3.191402 | 3.191402 | 0 |
| 1726151400 | 3.191402 | 0 | 0.00 | 3.191402 | 3.191402 | 3.191402 | 0 |
| 1726065000 | 3.191402 | 0 | 0.00 | 3.191402 | 3.191402 | 3.191402 | 0 |
| 1725978600 | 3.191402 | 0 | 0.00 | 3.191402 | 3.191402 | 3.191402 | 0 |
| 1725892200 | 3.191402 | 0 | 0.00 | 3.191402 | 3.191402 | 3.191402 | 0 |
| 1725633000 | 3.191402 | 0 | 0.00 | 3.191402 | 3.191402 | 3.191402 | 0 |
| 1725546600 | 3.191402 | 0 | 0.00 | 3.191402 | 3.191402 | 3.191402 | 0 |
| 1725460200 | 3.191402 | 0 | 0.00 | 3.191402 | 3.191402 | 3.191402 | 0 |
| 1725373800 | 3.191402 | 0 | 0.00 | 3.191402 | 3.191402 | 3.191402 | 0 |
| 1725028200 | 3.191402 | 0 | 0.00 | 3.191402 | 3.191402 | 3.191402 | 0 |
| 1724941800 | 3.191402 | 0 | 0.00 | 3.191402 | 3.191402 | 3.191402 | 0 |
| 1724855400 | 3.191402 | 0 | 0.00 | 3.191402 | 3.191402 | 3.191402 | 0 |
| 1724769000 | 3.191402 | 0 | 0.00 | 3.191402 | 3.191402 | 3.191402 | 0 |
| 1724682600 | 3.191402 | 0 | 0.00 | 3.191402 | 3.191402 | 3.191402 | 0 |
