Hot Features
프리미엄
Mothercare PLC (MTC.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 | 0 | 0 | 4 | 4 | 4 | 0 | 0 | DE |
| 4 | -0.8 | -16.6666666667 | 4.8 | 4.8 | 3.49 | 3519 | 4.20174392 | DE |
| 12 | -0.8 | -16.6666666667 | 4.8 | 4.8 | 3.315 | 6182 | 4.68016956 | DE |
| 26 | -0.5 | -11.1111111111 | 4.5 | 5.7695 | 3.315 | 19376 | 4.998387 | DE |
| 52 | -3.75 | -48.3870967742 | 7.75 | 7.75 | 3.315 | 13527 | 5.16452384 | DE |
| 156 | -14.5 | -78.3783783784 | 18.5 | 18.5 | 3.315 | 17398 | 7.49979553 | DE |
| 260 | -12 | -75 | 16 | 19.752 | 3.315 | 33622 | 11.89771628 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739806500 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1739547420 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1739460900 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1739378040 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1739291220 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1739202480 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1738937700 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1738855980 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1738772880 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1738686480 | 4 | -0.8 | -16.67 | 4.8 | 4.8 | 3.49 | 50000 |
| 1738596900 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 3.66 | 8849 |
| 1738337520 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1738254840 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1738165140 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 3.66 | 3012 |
| 1738078980 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1737975300 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1737735960 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1737649680 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1737563340 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1737476940 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1737390480 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.0536 | 5000 |
| 1737131340 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1737044940 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1736955300 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1736869080 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1736782500 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1736524020 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1736439600 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1736353620 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 3.6918 | 30000 |
| 1736264400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1736180880 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1735918500 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1735832160 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1735662660 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1735576260 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1735313700 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1735057680 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1734971280 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1734712200 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1734622440 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1734536340 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1734449880 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 3.315 | 11835 |
| 1734366420 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1734104460 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 3.39 | 3332 |
| 1734020880 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 3.3527999 | 76500 |
| 1733931060 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 3.5564 | 2286 |
| 1733848080 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 3.578 | 10000 |
| 1733761860 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1733495700 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1733416140 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1733326500 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.566 | 8849 |
| 1733239800 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.0412 | 20000 |
| 1733156940 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.04 | 100000 |
| 1732897620 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 3.545 | 4142 |
| 1732808160 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1732721820 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1732638480 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1732548840 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1732289460 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1732203480 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1732120140 | 4.8 | 0.37 | 8.40 | 4.8 | 4.8 | 4.8 | 0 |
| 1732033620 | 4.428 | -0.37 | -7.75 | 4.8 | 4.8 | 4.428 | 467184 |
| 1731947580 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.76 | 75000 |
