Hot Features
프리미엄
Murata Manufacturing (PK) (MRAAF)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.074 | 0.413870246085 | 17.88 | 18 | 15.31 | 42045 | 17.66625135 | CS |
| 4 | 0.884 | 5.17867603984 | 17.07 | 18.92 | 14.85 | 11804 | 17.58856214 | CS |
| 12 | -1.704 | -8.66822667616 | 19.658 | 21.49 | 14.85 | 5917 | 18.26160689 | CS |
| 26 | -0.22 | -1.21052052383 | 18.174 | 26.37 | 14.85 | 4557 | 19.34482516 | CS |
| 52 | -2.007 | -10.0546064826 | 19.961 | 26.37 | 14.85 | 3277 | 19.33872012 | CS |
| 156 | -7.53913259 | -29.5731902048 | 25.49313259 | 27.48900063 | 14.85 | 3357 | 21.37273089 | CS |
| 260 | -1.20500044 | -6.28947446279 | 19.15900044 | 34.924692 | 13.58123231 | 2892 | 22.07593946 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732660140 | 17.954 | 0.18 | 1.04 | 15.58 | 17.954 | 15.58 | 1538 |
| 1732573560 | 17.77 | -0.22 | -1.22 | 15.46 | 17.77 | 15.46 | 198217 |
| 1732314000 | 17.99 | 2.44 | 15.69 | 17.99 | 18 | 15.41 | 2056 |
| 1732227900 | 15.55 | 0.24 | 1.57 | 15.55 | 17.65 | 15.55 | 8869 |
| 1732141740 | 15.31 | -0.26 | -1.67 | 15.31 | 17.59 | 15.31 | 735 |
| 1732054800 | 15.57 | -0.33 | -2.08 | 17.88 | 17.88 | 15.57 | 348 |
| 1731968460 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1731709260 | 15.9 | 0.29 | 1.86 | 18 | 18 | 15.9 | 60 |
| 1731622800 | 15.61 | -0.14 | -0.89 | 17.89 | 17.89 | 14.85 | 1261 |
| 1731536760 | 15.75 | -0.27 | -1.69 | 15.7 | 17.8 | 15 | 3075 |
| 1731450480 | 16.02 | -1.31 | -7.56 | 16.02 | 18.33 | 16.02 | 398 |
| 1731363600 | 17.33 | 0.8 | 4.84 | 16.8 | 18.92 | 16.8 | 677 |
| 1731104400 | 16.53 | -0.31 | -1.84 | 16.53 | 18.87 | 15.75 | 992 |
| 1731018540 | 16.84 | -0.21 | -1.23 | 16.84 | 16.84 | 16.84 | 1 |
| 1730931600 | 17.05 | -0.15 | -0.87 | 17.01 | 18.075 | 17.01 | 790 |
| 1730845680 | 17.2 | -1.19 | -6.47 | 17.2 | 17.2 | 17.2 | 869 |
| 1730759160 | 18.39 | 1.73 | 10.37 | 16.26 | 18.39 | 16.26 | 410 |
| 1730496420 | 16.661999 | 0.34 | 2.10 | 17.635 | 18.428 | 16.661999 | 71 |
| 1730409780 | 16.32 | -0.51 | -3.03 | 16.32 | 18.48 | 16.32 | 3186 |
| 1730323500 | 16.83 | -0.24 | -1.41 | 16.83 | 18 | 16.05 | 2140 |
| 1730237280 | 17.07 | -0.05 | -0.29 | 17.07 | 17.07 | 17.07 | 129 |
| 1730150880 | 17.12 | -1.72 | -9.13 | 19.28 | 19.28 | 17.12 | 10827 |
| 1729891560 | 18.84 | 0 | 0.00 | 18.84 | 18.84 | 18.84 | 0 |
| 1729805160 | 18.84 | -0.54 | -2.79 | 20.1 | 20.1 | 18.84 | 145 |
| 1729718940 | 19.38 | 1.78 | 10.11 | 17.22 | 19.38 | 17.22 | 381 |
| 1729632300 | 17.6 | 0.06 | 0.34 | 17.6 | 17.6 | 17.6 | 294 |
| 1729545600 | 17.54 | -0.45 | -2.50 | 19.61 | 19.61 | 17.54 | 898 |
| 1729286400 | 17.99 | -2.07 | -10.32 | 17.99 | 20.06 | 17.99 | 239 |
| 1729200000 | 20.06 | -0.02 | -0.10 | 17.65 | 20.06 | 17.63 | 453 |
| 1729113960 | 20.08 | 1.24 | 6.59 | 20.08 | 20.08 | 20.08 | 687 |
| 1729027680 | 18.8384 | -1.64 | -8.02 | 20.44 | 20.44 | 18.8384 | 6 |
| 1728941220 | 20.48 | 1.64 | 8.72 | 17.05 | 20.48 | 17.05 | 1416 |
| 1728681900 | 18.8375 | -1.72 | -8.38 | 20.68 | 20.68 | 18.67 | 3758 |
| 1728595560 | 20.56 | 1.93 | 10.36 | 18.64 | 20.56 | 18.64 | 481 |
| 1728508800 | 18.63 | -0.02 | -0.11 | 18.63 | 18.63 | 18.63 | 32 |
| 1728422580 | 18.65 | -1.79 | -8.76 | 18.65 | 20.6 | 18.65 | 292 |
| 1728336000 | 20.44 | 0 | 0.00 | 20.44 | 20.44 | 18.01 | 49037 |
| 1728077220 | 20.44 | -0.16 | -0.78 | 18.61 | 20.44 | 18.61 | 157 |
| 1727990760 | 20.6 | 0.49 | 2.44 | 18.01 | 20.6 | 18.01 | 267 |
| 1727904000 | 20.11 | 0.01 | 0.05 | 20.11 | 20.11 | 20.11 | 2620 |
| 1727818140 | 20.1 | 1.5 | 8.06 | 21.33 | 21.33 | 20.1 | 1126 |
| 1727731380 | 18.6 | -1.38 | -6.91 | 20.81 | 20.81 | 18.6 | 3162 |
| 1727472000 | 19.98 | -1.51 | -7.03 | 19.989 | 20.73 | 19.98 | 6260 |
| 1727386200 | 21.49 | 3.32 | 18.27 | 19.298 | 21.49 | 19.298 | 404 |
| 1727299200 | 18.17 | -0.09 | -0.48 | 18.17 | 21.45 | 18.17 | 1833 |
| 1727212800 | 18.258 | 1.24 | 7.27 | 18.258 | 20.682 | 18.258 | 314 |
| 1727126940 | 17.02 | -2.93 | -14.67 | 20.558 | 20.558 | 17.02 | 874 |
| 1726867200 | 19.946 | -0.24 | -1.21 | 19.944 | 19.946 | 19.944 | 3349 |
| 1726781220 | 20.19 | 2.74 | 15.70 | 20.19 | 20.19 | 20.19 | 174 |
| 1726694460 | 17.45 | -0.85 | -4.64 | 17.45 | 19.85 | 17.45 | 702 |
| 1726608120 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1726521720 | 18.3 | 0.13 | 0.72 | 20.25 | 20.25 | 18.3 | 450 |
| 1726262940 | 18.17 | -2.34 | -11.39 | 20.63 | 21 | 18.17 | 710 |
| 1726176540 | 20.505 | 2.51 | 13.92 | 20.702 | 20.702 | 18.338 | 887 |
| 1726089960 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1726003560 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1725917160 | 18 | -2.28 | -11.22 | 21.25 | 21.25 | 18 | 621 |
| 1725658020 | 20.275 | 0.11 | 0.55 | 20.275 | 20.275 | 20.275 | 509 |
| 1725571440 | 20.16372 | -0.64 | -3.07 | 20.271109 | 20.271109 | 20.16372 | 1359 |
| 1725485040 | 20.802 | -0.23 | -1.09 | 20.802 | 20.802 | 18.738 | 159 |
| 1725398880 | 21.032 | 0.1 | 0.48 | 19.658 | 21.032 | 19.658 | 6255 |
| 1725052800 | 20.932 | 0 | 0.00 | 20.932 | 20.932 | 20.932 | 0 |
| 1724966400 | 20.932 | -0.06 | -0.28 | 20.932 | 20.932 | 20.932 | 214 |
| 1724880360 | 20.99 | -0.43 | -2.01 | 21.34 | 21.34 | 19.258 | 1670 |
| 1724794080 | 21.42 | 2.08 | 10.75 | 19.38 | 21.42 | 19.38 | 136 |
