Hot Features
프리미엄
Mobly S.A. (MBLY3)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -10.0917431193 | 2.18 | 2.21 | 1.81 | 173300 | 2.09911137 | CS |
| 4 | -0.18 | -8.41121495327 | 2.14 | 2.21 | 1.72 | 454156 | 1.98289108 | CS |
| 12 | -0.85 | -30.2491103203 | 2.81 | 2.87 | 1.72 | 538105 | 2.27071509 | CS |
| 26 | -0.14 | -6.66666666667 | 2.1 | 3.3 | 1.72 | 570539 | 2.49423616 | CS |
| 52 | -0.31 | -13.6563876652 | 2.27 | 3.3 | 1.72 | 741056 | 2.29133421 | CS |
| 156 | -3.99 | -67.0588235294 | 5.95 | 6.93 | 1.7 | 1091688 | 3.1408448 | CS |
| 260 | -24.04 | -92.4615384615 | 26 | 28.33 | 1.7 | 959193 | 4.40181767 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915740 | 1.96 | 0.06 | 3.16 | 1.93 | 1.96 | 1.81 | 407800 |
| 1732829400 | 1.9 | -0.27 | -12.44 | 2.16 | 2.16 | 1.9 | 270000 |
| 1732743000 | 2.17 | -0.02 | -0.91 | 2.21 | 2.21 | 2.07 | 165000 |
| 1732656600 | 2.19 | -0.01 | -0.45 | 2.18 | 2.2 | 2.13 | 147000 |
| 1732570140 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.15 | 91600 |
| 1732310940 | 2.2 | 0.02 | 0.92 | 2.18 | 2.21 | 2.13 | 192900 |
| 1732224600 | 2.18 | 0.09 | 4.31 | 2.08 | 2.19 | 2.02 | 128500 |
| 1732051800 | 2.09 | 0.01 | 0.48 | 2.08 | 2.09 | 1.99 | 144200 |
| 1731965340 | 2.08 | -0.01 | -0.48 | 2.09 | 2.09 | 2.02 | 141600 |
| 1731619800 | 2.09 | 0 | 0.00 | 2.09 | 2.1 | 2.0099999 | 180100 |
| 1731533400 | 2.09 | -0.01 | -0.48 | 2.06 | 2.11 | 2.05 | 142200 |
| 1731446940 | 2.1 | 0.05 | 2.44 | 2.0299999 | 2.11 | 1.99 | 759100 |
| 1731360540 | 2.05 | 0.1 | 5.13 | 1.96 | 2.05 | 1.95 | 82500 |
| 1731101400 | 1.95 | -0.02 | -1.02 | 1.96 | 1.98 | 1.94 | 92300 |
| 1731014940 | 1.97 | -0.11 | -5.29 | 2.05 | 2.09 | 1.97 | 185000 |
| 1730928600 | 2.08 | 0.09 | 4.52 | 1.99 | 2.08 | 1.94 | 368300 |
| 1730842200 | 1.99 | 0.08 | 4.19 | 1.94 | 1.99 | 1.9 | 322400 |
| 1730755800 | 1.91 | -0.18 | -8.61 | 2.12 | 2.16 | 1.72 | 4593800 |
| 1730496600 | 2.09 | -0.05 | -2.34 | 2.14 | 2.14 | 2.09 | 168300 |
| 1730410200 | 2.14 | -0.12 | -5.31 | 2.21 | 2.2599999 | 2.1 | 575000 |
| 1730323800 | 2.2599999 | 0.07 | 3.20 | 2.2 | 2.27 | 2.18 | 347300 |
| 1730237340 | 2.19 | 0.09 | 4.29 | 2.07 | 2.2 | 2.07 | 221100 |
| 1730151000 | 2.1 | 0.01 | 0.48 | 2.05 | 2.12 | 2.0299999 | 1267500 |
| 1729891800 | 2.09 | 0.01 | 0.48 | 2.08 | 2.1 | 2.0299999 | 106800 |
| 1729805400 | 2.08 | 0.05 | 2.46 | 2.0299999 | 2.08 | 2 | 2831000 |
| 1729719000 | 2.0299999 | -0.01 | -0.49 | 2.04 | 2.06 | 1.99 | 232900 |
| 1729632600 | 2.04 | 0.01 | 0.49 | 2.05 | 2.09 | 2.02 | 451900 |
| 1729546140 | 2.0299999 | 0.01 | 0.50 | 2.0299999 | 2.07 | 1.99 | 661400 |
| 1729287000 | 2.02 | -0.1 | -4.72 | 2.15 | 2.15 | 2.02 | 347300 |
| 1729200540 | 2.12 | -0.03 | -1.40 | 2.15 | 2.21 | 2.11 | 622600 |
| 1729114140 | 2.15 | -0.01 | -0.46 | 2.15 | 2.16 | 2.13 | 307800 |
| 1729027740 | 2.16 | -0.02 | -0.92 | 2.16 | 2.19 | 2.14 | 76600 |
| 1728941340 | 2.18 | 0.04 | 1.87 | 2.15 | 2.18 | 2.11 | 140900 |
| 1728682200 | 2.14 | 0 | 0.00 | 2.13 | 2.15 | 2.09 | 178100 |
| 1728595740 | 2.14 | -0.06 | -2.73 | 2.21 | 2.24 | 2.09 | 616100 |
| 1728509400 | 2.2 | -0.12 | -5.17 | 2.31 | 2.32 | 2.17 | 433900 |
| 1728422940 | 2.32 | 0.02 | 0.87 | 2.3 | 2.36 | 2.2799999 | 323000 |
| 1728336600 | 2.3 | 0.1 | 4.55 | 2.27 | 2.3 | 2.1 | 968700 |
| 1728077400 | 2.2 | -0.38 | -14.73 | 2.59 | 2.61 | 2.2 | 864400 |
| 1727991000 | 2.58 | -0.06 | -2.27 | 2.6 | 2.62 | 2.46 | 649900 |
| 1727904540 | 2.64 | 0.08 | 3.13 | 2.57 | 2.66 | 2.57 | 564500 |
| 1727818200 | 2.56 | -0.13 | -4.83 | 2.66 | 2.7 | 2.56 | 398400 |
| 1727731800 | 2.69 | 0.04 | 1.51 | 2.67 | 2.73 | 2.66 | 452300 |
| 1727472600 | 2.65 | 0.05 | 1.92 | 2.63 | 2.7 | 2.62 | 317300 |
| 1727386140 | 2.6 | 0.05 | 1.96 | 2.58 | 2.62 | 2.52 | 182700 |
| 1727299740 | 2.55 | -0.02 | -0.78 | 2.58 | 2.65 | 2.49 | 514000 |
| 1727213400 | 2.57 | 0.1 | 4.05 | 2.47 | 2.59 | 2.47 | 360400 |
| 1727127000 | 2.47 | 0.01 | 0.41 | 2.45 | 2.47 | 2.4 | 181800 |
| 1726867800 | 2.46 | 0.03 | 1.23 | 2.44 | 2.46 | 2.34 | 1032100 |
| 1726781400 | 2.43 | -0.16 | -6.18 | 2.63 | 2.63 | 2.37 | 1198500 |
| 1726695000 | 2.59 | -0.07 | -2.63 | 2.66 | 2.69 | 2.59 | 252300 |
| 1726608600 | 2.66 | -0.05 | -1.85 | 2.69 | 2.69 | 2.58 | 333300 |
| 1726522200 | 2.71 | -0.07 | -2.52 | 2.71 | 2.79 | 2.62 | 699200 |
| 1726263000 | 2.7799999 | -0.03 | -1.07 | 2.81 | 2.87 | 2.77 | 402500 |
| 1726176540 | 2.81 | 0.01 | 0.36 | 2.7599999 | 2.84 | 2.73 | 244300 |
| 1726090140 | 2.8 | 0.1 | 3.70 | 2.68 | 2.8 | 2.65 | 464300 |
| 1726003740 | 2.7 | 0.03 | 1.12 | 2.63 | 2.7 | 2.62 | 260800 |
| 1725917400 | 2.67 | 0.02 | 0.75 | 2.67 | 2.73 | 2.57 | 1747800 |
| 1725658200 | 2.65 | -0.23 | -7.99 | 2.81 | 2.83 | 2.56 | 1204600 |
| 1725571800 | 2.88 | -0.02 | -0.69 | 2.88 | 2.91 | 2.73 | 1008000 |
| 1725485400 | 2.9 | 0.02 | 0.69 | 2.9 | 2.94 | 2.7799999 | 820400 |
| 1725399000 | 2.88 | -0.07 | -2.37 | 3 | 3 | 2.83 | 413600 |
| 1725312600 | 2.95 | 0 | 0.00 | 2.9 | 3.02 | 2.85 | 755300 |
