Hot Features
프리미엄
Microstrategy Inc (M2ST34)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.31 | 11.6549295775 | 28.4 | 45.6 | 26.35 | 1569600 | 32.16598033 | DR |
| 4 | 13.91 | 78.1460674157 | 17.8 | 45.6 | 17.8 | 1973891 | 23.19679917 | DR |
| 12 | 20.75 | 189.324817518 | 10.96 | 45.6 | 9.12 | 1250111 | 18.59249428 | DR |
| 26 | -95.79 | -75.1294117647 | 127.5 | 147.83 | 9.12 | 638202 | 20.77953662 | DR |
| 52 | -3.29 | -9.4 | 35 | 147.83 | 9.12 | 342632 | 23.47779829 | DR |
| 156 | 3.51 | 12.4468085106 | 28.2 | 147.83 | 9.12 | 170786 | 23.52450216 | DR |
| 260 | 3.51 | 12.4468085106 | 28.2 | 147.83 | 9.12 | 170786 | 23.52450216 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 35.89 | 4.3 | 13.61 | 32.689999 | 36.97 | 31.44 | 1951748 |
| 1731965340 | 31.59 | 4.33 | 15.88 | 28.8 | 31.7 | 27.84 | 1445194 |
| 1731619800 | 27.26 | 0.27 | 1.00 | 28.4 | 28.75 | 26.35 | 1311857 |
| 1731533400 | 26.99 | -2.67 | -9.00 | 28.88 | 31.71 | 26.7 | 2555425 |
| 1731446940 | 29.66 | 1.45 | 5.14 | 27.82 | 29.66 | 26.9 | 1932329 |
| 1731360540 | 28.21 | 6.01 | 27.07 | 24.36 | 28.9 | 24.28 | 2198145 |
| 1731101400 | 22.2 | 0.1 | 0.45 | 22.54 | 22.95 | 21.71 | 1119626 |
| 1731014940 | 22.1 | 1.38 | 6.66 | 20.9 | 22.74 | 20.42 | 1697979 |
| 1730928600 | 20.72 | 2.01 | 10.74 | 21 | 21.57 | 19.94 | 2795128 |
| 1730842200 | 18.71 | 0.21 | 1.14 | 18.96 | 20.12 | 18.54 | 1744085 |
| 1730755800 | 18.5 | -0.64 | -3.34 | 18.7 | 19.17 | 18.26 | 2285328 |
| 1730496600 | 19.14 | -0.82 | -4.11 | 20.3 | 21.21 | 18.91 | 2259340 |
| 1730410200 | 19.96 | 0.31 | 1.58 | 20.28 | 20.9 | 19.63 | 1768534 |
| 1730323800 | 19.65 | -1.7 | -7.96 | 20.45 | 21.07 | 19.6 | 1619096 |
| 1730237340 | 21.35 | 0.69 | 3.34 | 21.63 | 21.86 | 20.49 | 2882560 |
| 1730151000 | 20.66 | 1.66 | 8.74 | 19.84 | 21.15 | 19.74 | 2414979 |
| 1729891800 | 19 | 0 | 0.00 | 19.38 | 19.99 | 18.65 | 1814715 |
| 1729805400 | 19 | 1.56 | 8.94 | 17.8 | 19.1 | 17.8 | 1733973 |
| 1729719000 | 17.44 | -0.26 | -1.47 | 17.61 | 18.2 | 16.719999 | 1683547 |
| 1729632600 | 17.7 | -0.16 | -0.90 | 17.6 | 18 | 17.23 | 917063 |
| 1729546140 | 17.86 | 0.46 | 2.64 | 17.6 | 18.16 | 17.1 | 1058304 |
| 1729287000 | 17.4 | 1.69 | 10.76 | 15.99 | 17.78 | 15.93 | 1294005 |
| 1729200540 | 15.71 | -0.01 | -0.06 | 15.71 | 16.1 | 15.06 | 1086711 |
| 1729114140 | 15.72 | 0.1 | 0.64 | 16.28 | 16.32 | 15.58 | 1098787 |
| 1729027740 | 15.62 | -0.78 | -4.76 | 16.719999 | 17.02 | 15.34 | 1571495 |
| 1728941340 | 16.399999 | -0.65 | -3.81 | 18.12 | 18.19 | 16.12 | 2185004 |
| 1728682200 | 17.05 | 2.37 | 16.14 | 14.9 | 17.2 | 14.9 | 2047751 |
| 1728595740 | 14.68 | -0.48 | -3.17 | 15.34 | 15.44 | 14.17 | 1346755 |
| 1728509400 | 15.16 | -0.06 | -0.39 | 15.16 | 15.82 | 14.82 | 1957063 |
| 1728422940 | 15.22 | 0.7 | 4.82 | 14.67 | 15.68 | 14.5 | 2323232 |
| 1728336600 | 14.52 | 0.72 | 5.22 | 13.85 | 15.02 | 13.85 | 1931753 |
| 1728077400 | 13.8 | 1.05 | 8.24 | 13.23 | 13.8 | 12.85 | 1124115 |
| 1727991000 | 12.75 | -0.2 | -1.54 | 12.87 | 13 | 12.39 | 679678 |
| 1727904540 | 12.95 | 0.47 | 3.77 | 12.47 | 13.52 | 12.4 | 979230 |
| 1727818200 | 12.48 | -0.78 | -5.88 | 13.19 | 13.23 | 12.3 | 1024522 |
| 1727731800 | 13.26 | -0.52 | -3.77 | 13.13 | 13.69 | 13.12 | 846768 |
| 1727472600 | 13.78 | 0.94 | 7.32 | 13.41 | 13.96 | 13.1 | 1156404 |
| 1727386140 | 12.84 | 0.96 | 8.08 | 12.13 | 13.01 | 12.13 | 1100034 |
| 1727299740 | 11.88 | -0.07 | -0.59 | 11.95 | 12.35 | 11.8 | 577896 |
| 1727213400 | 11.95 | 0.16 | 1.36 | 11.79 | 12.02 | 11.47 | 684660 |
| 1727127000 | 11.79 | 0.31 | 2.70 | 11.59 | 11.97 | 11.51 | 574409 |
| 1726867800 | 11.48 | 0.24 | 2.14 | 11.37 | 11.6 | 11.09 | 383154 |
| 1726781400 | 11.24 | 0.79 | 7.56 | 10.81 | 11.51 | 10.8 | 1005068 |
| 1726695000 | 10.45 | 0.17 | 1.65 | 10.2 | 10.79 | 10.06 | 647507 |
| 1726608600 | 10.28 | -0.21 | -2.00 | 10.86 | 11.01 | 10.12 | 947298 |
| 1726522200 | 10.49 | -0.69 | -6.17 | 10.95 | 10.97 | 10.43 | 286103 |
| 1726263000 | 11.18 | 0.74 | 7.09 | 10.58 | 11.32 | 10.39 | 916747 |
| 1726176540 | 10.44 | -0.02 | -0.19 | 10.52 | 10.85 | 10.31 | 562302 |
| 1726090140 | 10.46 | 0.01 | 0.10 | 10.15 | 10.56 | 9.8 | 329162 |
| 1726003740 | 10.45 | 0.46 | 4.60 | 10.08 | 10.45 | 9.75 | 186435 |
| 1725917400 | 9.99 | 0.83 | 9.06 | 9.4 | 10 | 9.4 | 317137 |
| 1725658200 | 9.16 | -0.41 | -4.28 | 9.8 | 9.8699999 | 9.1199999 | 246694 |
| 1725571800 | 9.57 | -0.49 | -4.87 | 9.8 | 10.14 | 9.53 | 355737 |
| 1725485400 | 10.06 | 0.1 | 1.00 | 9.78 | 10.12 | 9.53 | 217341 |
| 1725399000 | 9.96 | -0.64 | -6.04 | 10.6 | 10.6 | 9.88 | 437984 |
| 1725312600 | 10.6 | -0.19 | -1.76 | 10.57 | 10.95 | 10.45 | 32974 |
| 1725053400 | 10.79 | 0.09 | 0.84 | 10.81 | 10.93 | 10.38 | 484446 |
| 1724967000 | 10.7 | 0.05 | 0.47 | 10.96 | 11.22 | 10.55 | 371138 |
| 1724880600 | 10.65 | -0.38 | -3.45 | 10.92 | 10.98 | 10.37 | 638959 |
| 1724794140 | 11.03 | -0.5 | -4.34 | 11.28 | 11.39 | 10.89 | 389131 |
| 1724707740 | 11.53 | -0.25 | -2.12 | 11.75 | 11.9 | 11.48 | 640347 |
| 1724448600 | 11.78 | 0.96 | 8.87 | 10.73 | 12 | 10.73 | 1282262 |
| 1724362140 | 10.82 | -0.22 | -1.99 | 11.24 | 11.24 | 10.72 | 586285 |
| 1724275740 | 11.04 | 0.57 | 5.44 | 10.58 | 11.17 | 10.4 | 682302 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
