Hot Features
프리미엄
US Metro Bancorp (QX) (USMT)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.266666666667 | 3.75 | 3.77 | 3.75 | 1233 | 3.75135135 | CS |
| 4 | 0.1599 | 4.44154329046 | 3.6001 | 3.77 | 3.6001 | 9895 | 3.70540077 | CS |
| 12 | 0.01 | 0.266666666667 | 3.75 | 3.77 | 3.4 | 8060 | 3.61638588 | CS |
| 26 | 0.01 | 0.266666666667 | 3.75 | 4 | 3.4 | 6165 | 3.6668949 | CS |
| 52 | 0.44 | 13.2530120482 | 3.32 | 4 | 3.02 | 14111 | 3.24047252 | CS |
| 156 | -1.14 | -23.2653061224 | 4.9 | 4.92 | 2.95 | 9571 | 3.7329126 | CS |
| 260 | 0.05 | 1.34770889488 | 3.71 | 4.92 | 2 | 13902 | 3.23967982 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739485320 | 3.76 | 0.01 | 0.27 | 3.77 | 3.77 | 3.76 | 2050 |
| 1739398920 | 3.75 | -0.01 | -0.27 | 3.75 | 3.75 | 3.75 | 600 |
| 1739312760 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1739226360 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1738967160 | 3.76 | 0.01 | 0.27 | 3.77 | 3.77 | 3.76 | 500 |
| 1738880400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 2600 |
| 1738794000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.7 | 4750 |
| 1738708080 | 3.75 | 0.05 | 1.35 | 3.75 | 3.75 | 3.75 | 500 |
| 1738621200 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1738362000 | 3.7 | 0 | 0.00 | 3.75 | 3.75 | 3.7 | 7500 |
| 1738276080 | 3.7 | 0.1 | 2.77 | 3.76 | 3.76 | 3.7 | 62460 |
| 1738189440 | 3.6001 | 0 | 0.00 | 3.6001 | 3.6001 | 3.6001 | 0 |
| 1738103040 | 3.6001 | 0 | 0.00 | 3.6001 | 3.6001 | 3.6001 | 0 |
| 1738016640 | 3.6001 | 0 | 0.00 | 3.6001 | 3.6001 | 3.6001 | 0 |
| 1737757440 | 3.6001 | 0 | 0.00 | 3.6001 | 3.6001 | 3.6001 | 0 |
| 1737671040 | 3.6001 | 0 | 0.00 | 3.6001 | 3.6001 | 3.6001 | 0 |
| 1737584640 | 3.6001 | -0.14 | -3.74 | 3.6001 | 3.6001 | 3.6001 | 250 |
| 1737498360 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1737152760 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1737066360 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1736979960 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1736893560 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1736807160 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1736547960 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1736375160 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1736288760 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1736202360 | 3.74 | 0.14 | 3.89 | 3.74 | 3.74 | 3.705 | 2000 |
| 1735943100 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1735856700 | 3.6 | 0.18 | 5.26 | 3.6 | 3.6 | 3.6 | 100 |
| 1735684140 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1735597740 | 3.42 | -0.17 | -4.74 | 3.42 | 3.42 | 3.42 | 300 |
| 1735338000 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1735251600 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1735078800 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1734992400 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1734733200 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1734646800 | 3.59 | 0.19 | 5.59 | 3.5 | 3.59 | 3.475 | 2400 |
| 1734560700 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1734474300 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1734387900 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1734128700 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1734042300 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1733955900 | 3.4 | -0.1 | -2.86 | 3.45 | 3.45 | 3.4 | 26734 |
| 1733869200 | 3.5 | -0.1 | -2.78 | 3.6 | 3.6 | 3.5 | 11116 |
| 1733782980 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1733523780 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1733437380 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1733350980 | 3.6 | -0.1 | -2.70 | 3.65 | 3.65 | 3.55 | 13678 |
| 1733264580 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1733178180 | 3.7 | -0.01 | -0.27 | 3.71 | 3.71 | 3.7 | 1120 |
| 1732918800 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.71 | 0 |
| 1732746000 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.71 | 0 |
| 1732659600 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.71 | 0 |
| 1732573200 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.71 | 0 |
| 1732314000 | 3.71 | -0.09 | -2.37 | 3.75 | 3.75 | 3.71 | 420 |
| 1732228140 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1732141740 | 3.8 | -0.17 | -4.28 | 3.8 | 3.8 | 3.8 | 10000 |
| 1732055040 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1731968640 | 3.97 | 0.22 | 5.87 | 4 | 4 | 3.97 | 5020 |
| 1731709560 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1731623160 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
