Hot Features
프리미엄
Mader Group Limited (MAD)
ASX
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 | -0.07 | -1.12 | 6.25 | 6.4 | 6.09 | 98350 | 6.23013248 | DE |
| 4 | 0.13 | 2.14876033058 | 6.05 | 6.4 | 5.83 | 84877 | 6.162604 | DE |
| 12 | 0.53 | 9.38053097345 | 5.65 | 6.86 | 5.52 | 125456 | 6.25723132 | DE |
| 26 | -0.09 | -1.43540669856 | 6.27 | 6.86 | 4.66 | 158009 | 5.80383844 | DE |
| 52 | -1.02 | -14.1666666667 | 7.2 | 7.31 | 4.66 | 155050 | 6.09226342 | DE |
| 156 | 3.99 | 182.191780822 | 2.19 | 7.98 | 1.71 | 119779 | 5.45576761 | DE |
| 260 | 5.08 | 461.818181818 | 1.1 | 7.98 | 0.62 | 118833 | 3.80229383 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737090900 | 6.3 | 0.07 | 1.12 | 6.23 | 6.39 | 6.18 | 54712 |
| 1737004500 | 6.23 | -0.01 | -0.08 | 6.24 | 6.3 | 6.18 | 50259 |
| 1736918100 | 6.235 | 0.03 | 0.40 | 6.29 | 6.29 | 6.19 | 264421 |
| 1736831700 | 6.21 | 0.04 | 0.65 | 6.13 | 6.3 | 6.12 | 56367 |
| 1736745300 | 6.17 | -0.1 | -1.59 | 6.25 | 6.2699999 | 6.13 | 65991 |
| 1736486100 | 6.2699999 | 0.08 | 1.29 | 6.15 | 6.3 | 6.15 | 52651 |
| 1736399700 | 6.19 | 0 | 0.00 | 6.19 | 6.2 | 6.0599999 | 32584 |
| 1736313300 | 6.19 | -0.03 | -0.48 | 6.24 | 6.25 | 6.12 | 262576 |
| 1736226900 | 6.22 | 0.15 | 2.47 | 6.1 | 6.3 | 6.08 | 108366 |
| 1736140500 | 6.07 | 0.02 | 0.33 | 6 | 6.15 | 6 | 91297 |
| 1735881300 | 6.05 | 0 | 0.08 | 6.07 | 6.1 | 6 | 48196 |
| 1735794900 | 6.045 | 0.03 | 0.42 | 5.96 | 6.1 | 5.93 | 61906 |
| 1735617660 | 6.0199999 | -0.02 | -0.33 | 6 | 6.0199999 | 5.83 | 37666 |
| 1735535700 | 6.04 | 0.04 | 0.67 | 5.95 | 6.07 | 5.91 | 39046 |
| 1735276500 | 6 | -0.1 | -1.64 | 6.1 | 6.11 | 5.99 | 57114 |
| 1735014060 | 6.1 | 0.02 | 0.41 | 6.1 | 6.1 | 6.01 | 57385 |
| 1734930900 | 6.075 | -0.01 | -0.08 | 6.05 | 6.12 | 6.01 | 102366 |
| 1734671700 | 6.08 | -0.1 | -1.62 | 6.18 | 6.18 | 5.96 | 227761 |
| 1734585300 | 6.18 | 0.07 | 1.15 | 6.11 | 6.275 | 6.01 | 128060 |
| 1734498900 | 6.11 | 0.11 | 1.83 | 6.0199999 | 6.12 | 5.965 | 24121 |
| 1734412500 | 6 | -0.06 | -0.99 | 5.91 | 6.065 | 5.91 | 65644 |
| 1734326100 | 6.0599999 | -0.13 | -2.10 | 6.2699999 | 6.2699999 | 6.05 | 52882 |
| 1734066900 | 6.19 | 0.04 | 0.65 | 6.11 | 6.2 | 6.01 | 58900 |
| 1733980500 | 6.15 | -0.29 | -4.50 | 6.16 | 6.22 | 5.905 | 158241 |
| 1733894100 | 6.44 | 0.18 | 2.88 | 6.35 | 6.5 | 6.3099999 | 124543 |
| 1733807700 | 6.26 | 0.11 | 1.79 | 6.18 | 6.35 | 6.07 | 48160 |
| 1733721300 | 6.15 | -0.08 | -1.28 | 6.23 | 6.24 | 6.125 | 234460 |
| 1733462100 | 6.23 | -0.07 | -1.11 | 6.3099999 | 6.35 | 6.2 | 96286 |
| 1733375700 | 6.3 | -0.02 | -0.32 | 6.35 | 6.38 | 6.2699999 | 40667 |
| 1733289300 | 6.32 | 0.12 | 1.94 | 6.28 | 6.4 | 6.23 | 78221 |
| 1733202900 | 6.2 | 0.15 | 2.48 | 6.05 | 6.28 | 5.98 | 71528 |
| 1733116500 | 6.05 | 0.06 | 1.00 | 5.94 | 6.14 | 5.94 | 87425 |
| 1732857300 | 5.99 | 0.13 | 2.22 | 5.85 | 6 | 5.85 | 93159 |
| 1732770900 | 5.86 | -0.15 | -2.50 | 6.05 | 6.18 | 5.85 | 93950 |
| 1732684500 | 6.01 | 0.12 | 2.04 | 5.88 | 6.2 | 5.88 | 143283 |
| 1732598100 | 5.89 | 0.11 | 1.90 | 5.88 | 5.9 | 5.74 | 55883 |
| 1732511700 | 5.78 | 0.08 | 1.40 | 5.62 | 5.94 | 5.62 | 94814 |
| 1732252500 | 5.7 | 0.17 | 3.07 | 5.66 | 5.7 | 5.5599999 | 80800 |
| 1732166100 | 5.53 | -0.34 | -5.79 | 5.98 | 6.0199999 | 5.53 | 274638 |
| 1732079700 | 5.87 | -0.61 | -9.41 | 6.4 | 6.43 | 5.745 | 267363 |
| 1731993300 | 6.48 | -0.21 | -3.14 | 6.62 | 6.65 | 6.41 | 76433 |
| 1731906900 | 6.69 | -0.06 | -0.89 | 6.7 | 6.72 | 6.48 | 304467 |
| 1731647700 | 6.75 | 0.17 | 2.58 | 6.55 | 6.75 | 6.55 | 116131 |
| 1731561300 | 6.58 | -0.2 | -2.95 | 6.78 | 6.78 | 6.44 | 312270 |
| 1731474900 | 6.78 | -0.02 | -0.29 | 6.75 | 6.78 | 6.68 | 178896 |
| 1731388500 | 6.8 | 0.05 | 0.74 | 6.75 | 6.86 | 6.75 | 522696 |
| 1731302100 | 6.75 | 0.13 | 1.96 | 6.67 | 6.77 | 6.65 | 165319 |
| 1731042900 | 6.62 | 0.19 | 2.95 | 6.42 | 6.67 | 6.42 | 199513 |
| 1730956500 | 6.43 | -0.01 | -0.16 | 6.35 | 6.5199999 | 6.34 | 338867 |
| 1730870100 | 6.44 | 0.12 | 1.90 | 6.34 | 6.53 | 6.33 | 74102 |
| 1730783700 | 6.32 | 0.03 | 0.48 | 6.29 | 6.39 | 6.2699999 | 85160 |
| 1730697300 | 6.29 | 0.07 | 1.13 | 6.21 | 6.34 | 6.14 | 210383 |
| 1730438100 | 6.22 | 0.2 | 3.32 | 6.1 | 6.22 | 5.98 | 86110 |
| 1730351700 | 6.0199999 | 0.03 | 0.50 | 6.29 | 6.29 | 5.93 | 114736 |
| 1730265300 | 5.99 | 0.26 | 4.54 | 5.85 | 6.0599999 | 5.72 | 204722 |
| 1730178900 | 5.73 | 0.07 | 1.24 | 5.71 | 5.85 | 5.67 | 54489 |
| 1730092500 | 5.66 | 0.01 | 0.18 | 5.65 | 5.76 | 5.5199999 | 63008 |
| 1729833300 | 5.65 | -0.15 | -2.59 | 5.7699999 | 5.7699999 | 5.6 | 87240 |
| 1729746900 | 5.8 | -0.14 | -2.36 | 5.95 | 5.95 | 5.69 | 105618 |
| 1729660500 | 5.94 | -0.06 | -1.00 | 5.93 | 6.0199999 | 5.86 | 236650 |
| 1729574100 | 6 | 0.11 | 1.87 | 5.88 | 6.09 | 5.85 | 248345 |
| 1729487700 | 5.89 | 0.15 | 2.61 | 5.82 | 5.93 | 5.75 | 599212 |
