Hot Features
프리미엄
ME Group International Plc (MEGP.GB)
AQSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7 | 3.5 | 200 | 207 | 186 | 10207 | 186 | DE |
| 4 | 2 | 0.975609756098 | 205 | 212.67 | 186 | 4370 | 190.77059909 | DE |
| 12 | -8 | -3.72093023256 | 215 | 235.16 | 186 | 6308 | 213.24799631 | DE |
| 26 | 22.5 | 12.1951219512 | 184.5 | 235.16 | 179.02 | 5206 | 205.1895165 | DE |
| 52 | 82 | 65.6 | 125 | 235.16 | 118.166 | 4504 | 188.51614591 | DE |
| 156 | 87 | 72.5 | 120 | 235.16 | 116.08 | 17731 | 146.10044968 | DE |
| 260 | 87 | 72.5 | 120 | 235.16 | 116.08 | 17731 | 146.10044968 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737131340 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1737044940 | 207 | 7 | 3.50 | 200 | 207 | 200 | 0 |
| 1736955300 | 200 | 14 | 7.53 | 186 | 200 | 186 | 0 |
| 1736869080 | 186 | 0 | 0.00 | 186 | 191.608 | 186 | 2500 |
| 1736782500 | 186 | 0 | 0.00 | 186 | 189.52 | 186 | 42573 |
| 1736524020 | 186 | -14 | -7.00 | 200 | 200 | 186 | 5964 |
| 1736439600 | 200 | 0 | 0.00 | 200 | 200 | 198.136 | 2523 |
| 1736353620 | 200 | -10 | -4.76 | 210 | 210 | 200 | 44 |
| 1736264400 | 210 | 0 | 0.00 | 210 | 212.07 | 202.78 | 2326 |
| 1736180880 | 210 | 0 | 0.00 | 210 | 212.28 | 210 | 951 |
| 1735918500 | 210 | 5 | 2.44 | 205 | 212.67 | 205 | 6686 |
| 1735832160 | 205 | 0 | 0.00 | 205 | 208.95 | 205 | 1611 |
| 1735662660 | 205 | 0 | 0.00 | 205 | 205 | 205 | 0 |
| 1735576260 | 205 | 0 | 0.00 | 205 | 212.63 | 205 | 59 |
| 1735313700 | 205 | 0 | 0.00 | 205 | 211.62 | 205 | 312 |
| 1735057680 | 205 | 0 | 0.00 | 205 | 205 | 205 | 0 |
| 1734971280 | 205 | 0 | 0.00 | 205 | 205 | 205 | 0 |
| 1734712200 | 205 | 0 | 0.00 | 205 | 205 | 205 | 0 |
| 1734622440 | 205 | -10 | -4.65 | 205 | 205 | 205 | 0 |
| 1734536340 | 215 | 0 | 0.00 | 215 | 215 | 208.67 | 476 |
| 1734449880 | 215 | 0 | 0.00 | 215 | 215 | 208.78 | 250 |
| 1734366420 | 215 | 0 | 0.00 | 215 | 215 | 215 | 0 |
| 1734104460 | 215 | 0 | 0.00 | 215 | 215 | 215 | 0 |
| 1734020880 | 215 | 0 | 0.00 | 215 | 220.01 | 215 | 6822 |
| 1733931060 | 215 | 0 | 0.00 | 215 | 215 | 212 | 0 |
| 1733848080 | 215 | -5 | -2.27 | 220 | 220 | 209.757 | 10000 |
| 1733761860 | 220 | 0 | 0.00 | 220 | 220 | 214.334 | 12231 |
| 1733495700 | 220 | -5 | -2.22 | 225 | 225 | 215.143 | 24226 |
| 1733416140 | 225 | 10 | 4.65 | 215 | 225 | 215 | 0 |
| 1733326500 | 215 | -5 | -2.27 | 225 | 225 | 210.123 | 42629 |
| 1733239800 | 220 | 0 | 0.00 | 220 | 222.22 | 220 | 2000 |
| 1733156940 | 220 | 0 | 0.00 | 220 | 223.72 | 219.77 | 19710 |
| 1732897620 | 220 | 0 | 0.00 | 220 | 222.11 | 220 | 3800 |
| 1732808160 | 220 | 0 | 0.00 | 220 | 220 | 220 | 0 |
| 1732721820 | 220 | 5 | 2.33 | 215 | 224.67 | 215 | 8296 |
| 1732638480 | 215 | 0 | 0.00 | 215 | 215 | 215 | 0 |
| 1732548840 | 215 | 5 | 2.38 | 210 | 215 | 210 | 0 |
| 1732289460 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1732203480 | 210 | -5 | -2.33 | 215 | 215 | 210 | 8073 |
| 1732120140 | 215 | -7 | -3.15 | 222 | 222 | 212.5 | 44558 |
| 1732033620 | 222 | 0 | 0.00 | 222 | 222 | 219.82 | 692 |
| 1731947580 | 222 | 0 | 0.00 | 222 | 222.18 | 220.34 | 1607 |
| 1731688080 | 222 | -3 | -1.33 | 225 | 225 | 220 | 503 |
| 1731598260 | 225 | -5 | -2.17 | 230 | 230 | 225 | 0 |
| 1731511920 | 230 | 0 | 0.00 | 230 | 230 | 230 | 0 |
| 1731428820 | 230 | 0 | 0.00 | 230 | 230 | 229.04 | 2000 |
| 1731342540 | 230 | 10 | 4.55 | 220 | 235.16 | 220 | 13960 |
| 1731083160 | 220 | -5 | -2.22 | 220 | 227.34 | 220 | 9169 |
| 1730993820 | 225 | 0 | 0.00 | 225 | 225.84 | 222.34 | 22811 |
| 1730910480 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1730824080 | 225 | 5 | 2.27 | 220 | 225 | 220 | 14140 |
| 1730737740 | 220 | 10 | 4.76 | 210 | 222.8 | 210 | 2751 |
| 1730475300 | 210 | -5 | -2.33 | 210 | 217.6 | 210 | 7522 |
| 1730388900 | 215 | -2 | -0.92 | 217 | 217 | 215 | 2886 |
| 1730305440 | 217 | 2 | 0.93 | 215 | 220 | 211.9 | 6309 |
| 1730193840 | 215 | -5 | -2.27 | 220 | 220 | 212.2 | 4180 |
| 1730132940 | 220 | 5 | 2.33 | 215 | 220 | 213.7 | 3472 |
| 1729869960 | 215 | 0 | 0.00 | 215 | 215 | 215 | 0 |
| 1729783680 | 215 | 0 | 0.00 | 215 | 215 | 210 | 5200 |
| 1729697340 | 215 | 5 | 2.38 | 210 | 215 | 208.585 | 2055 |
| 1729610340 | 210 | 0 | 0.00 | 210 | 210 | 203.42 | 10578 |
| 1729524420 | 210 | -5 | -2.33 | 215 | 215 | 202.17 | 10619 |
| 1729262100 | 215 | 8 | 3.86 | 207 | 215 | 207 | 3227 |
