Hot Features
프리미엄
MS International PLC (MSI.GB)
AQSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20 | -2.05128205128 | 975 | 987.75 | 955 | 923 | 970.09863429 | DE |
| 4 | 40 | 4.37158469945 | 915 | 994.4 | 913.9 | 1465 | 949.62039144 | DE |
| 12 | 0 | 0 | 955 | 1140.89 | 885 | 2664 | 992.85293259 | DE |
| 26 | -145 | -13.1818181818 | 1100 | 1182 | 885 | 3017 | 1022.11152934 | DE |
| 52 | 30 | 3.24324324324 | 925 | 1182 | 787.16 | 2516 | 990.34501697 | DE |
| 156 | 732 | 328.251121076 | 223 | 1182 | 214 | 2976 | 614.52328676 | DE |
| 260 | 760 | 389.743589744 | 195 | 1182 | 105.6 | 2976 | 467.61115361 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737131340 | 955 | -20 | -2.05 | 975 | 985 | 955 | 2031 |
| 1737044940 | 975 | 10 | 1.04 | 965 | 987.75 | 965 | 934 |
| 1736955300 | 965 | 0 | 0.00 | 965 | 965 | 965 | 0 |
| 1736869080 | 965 | 0 | 0.00 | 965 | 975.7 | 961.8 | 1718 |
| 1736782500 | 965 | -10 | -1.03 | 975 | 975 | 965 | 543 |
| 1736524020 | 975 | 0 | 0.00 | 975 | 976.6 | 965 | 1418 |
| 1736439600 | 975 | -10 | -1.02 | 985 | 985.45 | 975 | 1000 |
| 1736353620 | 985 | 10 | 1.03 | 975 | 994.4 | 975 | 2011 |
| 1736264400 | 975 | 0 | 0.00 | 975 | 985.555 | 975 | 350 |
| 1736180880 | 975 | 20 | 2.09 | 955 | 994 | 955 | 3184 |
| 1735918500 | 955 | 20 | 2.14 | 915 | 955 | 915 | 592 |
| 1735832160 | 935 | 10 | 1.08 | 915 | 935 | 915 | 427 |
| 1735662660 | 925 | 0 | 0.00 | 925 | 925 | 925 | 0 |
| 1735576260 | 925 | -20 | -2.12 | 945 | 945 | 913.9 | 2480 |
| 1735313700 | 945 | 20 | 2.16 | 945 | 945 | 945 | 0 |
| 1735057680 | 925 | 0 | 0.00 | 925 | 925 | 925 | 0 |
| 1734971280 | 925 | 10 | 1.09 | 915 | 939.9 | 915 | 3661 |
| 1734712200 | 915 | 0 | 0.00 | 915 | 938.22 | 915 | 3652 |
| 1734622440 | 915 | -40 | -4.19 | 945 | 955 | 915 | 1742 |
| 1734536340 | 955 | 0 | 0.00 | 955 | 965 | 935 | 4410 |
| 1734449880 | 955 | 0 | 0.00 | 955 | 974.77 | 945 | 4303 |
| 1734366420 | 955 | -50 | -4.98 | 1005 | 1005 | 955 | 4831 |
| 1734104460 | 1005 | 0 | 0.00 | 1005 | 1005 | 984 | 288 |
| 1734020880 | 1005 | 20 | 2.03 | 985 | 1005 | 985 | 2000 |
| 1733931060 | 985 | -20 | -1.99 | 1005 | 1014 | 985 | 2000 |
| 1733848080 | 1005 | -20 | -1.95 | 1025 | 1025 | 975 | 2752 |
| 1733761860 | 1025 | 10 | 0.99 | 1015 | 1055 | 1015 | 8718 |
| 1733495700 | 1015 | 5 | 0.50 | 1045 | 1045 | 925 | 26006 |
| 1733416140 | 1010 | -20 | -1.94 | 1030 | 1030 | 990 | 1441 |
| 1733326500 | 1030 | 0 | 0.00 | 1030 | 1050 | 1030 | 0 |
| 1733239800 | 1030 | -10 | -0.96 | 1040 | 1050.6 | 1030 | 500 |
| 1733156940 | 1040 | 10 | 0.97 | 1030 | 1040 | 1021.7 | 604 |
| 1732897620 | 1030 | 40 | 4.04 | 980 | 1043.1 | 980 | 957 |
| 1732808160 | 990 | 30 | 3.13 | 960 | 990 | 940 | 0 |
| 1732721820 | 960 | 0 | 0.00 | 960 | 960 | 960 | 0 |
| 1732638480 | 960 | 0 | 0.00 | 960 | 960 | 960 | 0 |
| 1732548840 | 960 | 0 | 0.00 | 960 | 994.22 | 960 | 100 |
| 1732289460 | 960 | 20 | 2.13 | 940 | 979.9 | 940 | 961 |
| 1732203480 | 940 | -50 | -5.05 | 990 | 990 | 940 | 2016 |
| 1732120140 | 990 | 0 | 0.00 | 990 | 990 | 980 | 200 |
| 1732033620 | 990 | 0 | 0.00 | 990 | 992.4 | 990 | 846 |
| 1731947580 | 990 | -10 | -1.00 | 1000 | 1003.2 | 990 | 300 |
| 1731688080 | 1000 | -100 | -9.09 | 1100 | 1100 | 1000 | 17829 |
| 1731598260 | 1100 | -10 | -0.90 | 1110 | 1110 | 1100 | 0 |
| 1731511920 | 1110 | 20 | 1.83 | 1090 | 1140.89 | 1090 | 4675 |
| 1731428820 | 1090 | 30 | 2.83 | 1060 | 1106 | 1020 | 3432 |
| 1731342540 | 1060 | 75 | 7.61 | 985 | 1066.4 | 985 | 2897 |
| 1731083160 | 985 | 0 | 0.00 | 985 | 985 | 985 | 0 |
| 1730993820 | 985 | 0 | 0.00 | 985 | 1002.72 | 975 | 1204 |
| 1730910480 | 985 | 0 | 0.00 | 985 | 985 | 985 | 0 |
| 1730824080 | 985 | 0 | 0.00 | 985 | 985 | 985 | 0 |
| 1730737740 | 985 | 10 | 1.03 | 975 | 985 | 975 | 0 |
| 1730475300 | 975 | 0 | 0.00 | 975 | 975 | 975 | 0 |
| 1730388900 | 975 | -50 | -4.88 | 1015 | 1015 | 975 | 1665 |
| 1730305440 | 1025 | 80 | 8.47 | 945 | 1045 | 895 | 13871 |
| 1730193840 | 945 | 40 | 4.42 | 905 | 958.4 | 905 | 1278 |
| 1730132940 | 905 | -30 | -3.21 | 935 | 935 | 885 | 7723 |
| 1729869960 | 935 | -20 | -2.09 | 955 | 966.88 | 933.6 | 2347 |
| 1729783680 | 955 | 0 | 0.00 | 955 | 974 | 955 | 204 |
| 1729697340 | 955 | -30 | -3.05 | 985 | 991.3 | 945 | 5986 |
| 1729610340 | 985 | -30 | -2.96 | 1015 | 1015 | 985 | 1417 |
| 1729524420 | 1015 | 10 | 1.00 | 1015 | 1015 | 1012.777 | 962 |
| 1729262100 | 1005 | -20 | -1.95 | 1025 | 1025 | 1005 | 2000 |
