Hot Features
프리미엄
MA Financial Group Limited (MAF)
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 | -0.04 | -0.615384615385 | 6.5 | 6.51 | 6.19 | 284546 | 6.34618351 | DE |
| 4 | 0.91 | 16.3963963964 | 5.55 | 6.65 | 5.55 | 299003 | 6.24387814 | DE |
| 12 | 2.13 | 49.1916859122 | 4.33 | 6.65 | 4.3 | 353653 | 5.44519149 | DE |
| 26 | 1.85 | 40.1301518438 | 4.61 | 6.65 | 3.92 | 242943 | 5.12107769 | DE |
| 52 | 1.91 | 41.978021978 | 4.55 | 6.65 | 3.92 | 268586 | 5.05722102 | DE |
| 156 | -1.91 | -22.8195937873 | 8.37 | 9.87 | 3.65 | 268005 | 5.32524 | DE |
| 260 | 0.85 | 15.1515151515 | 5.61 | 9.87 | 3.65 | 258259 | 5.47501221 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730697300 | 6.4 | 0.12 | 1.91 | 6.46 | 6.46 | 6.3 | 77602 |
| 1730438100 | 6.28 | -0.12 | -1.88 | 6.38 | 6.38 | 6.215 | 73053 |
| 1730351700 | 6.4 | 0.18 | 2.89 | 6.26 | 6.43 | 6.24 | 216675 |
| 1730265300 | 6.22 | -0.18 | -2.81 | 6.4 | 6.41 | 6.19 | 427795 |
| 1730178900 | 6.4 | -0.03 | -0.47 | 6.42 | 6.46 | 6.33 | 398436 |
| 1730092500 | 6.43 | -0.05 | -0.77 | 6.5 | 6.51 | 6.36 | 306771 |
| 1729833300 | 6.48 | -0.06 | -0.92 | 6.55 | 6.65 | 6.4 | 405756 |
| 1729746900 | 6.54 | 0.13 | 2.03 | 6.5599999 | 6.58 | 6.42 | 303552 |
| 1729660500 | 6.41 | 0.18 | 2.89 | 6.14 | 6.5199999 | 6.04 | 325577 |
| 1729574100 | 6.23 | -0.19 | -2.96 | 6.39 | 6.39 | 6.18 | 281671 |
| 1729487700 | 6.42 | 0.14 | 2.23 | 6.33 | 6.48 | 6.33 | 364246 |
| 1729228500 | 6.28 | 0.02 | 0.32 | 6.28 | 6.3099999 | 6.21 | 245513 |
| 1729142100 | 6.26 | 0.04 | 0.64 | 6.25 | 6.3 | 6.18 | 550024 |
| 1729055700 | 6.22 | -0.05 | -0.80 | 6.18 | 6.32 | 6.18 | 359766 |
| 1728969300 | 6.2699999 | 0.25 | 4.15 | 6 | 6.28 | 6 | 387164 |
| 1728882900 | 6.0199999 | 0.03 | 0.50 | 6 | 6.05 | 5.99 | 122100 |
| 1728623700 | 5.99 | -0.01 | -0.17 | 6 | 6.0599999 | 5.88 | 309350 |
| 1728537300 | 6 | 0.21 | 3.63 | 5.7699999 | 6.065 | 5.7699999 | 425338 |
| 1728450900 | 5.79 | 0.15 | 2.66 | 5.72 | 5.8099999 | 5.67 | 210313 |
| 1728364500 | 5.64 | -0.02 | -0.35 | 5.68 | 5.715 | 5.57 | 195171 |
| 1728278100 | 5.66 | 0.13 | 2.35 | 5.55 | 5.67 | 5.55 | 71790 |
| 1728022500 | 5.53 | 0.1 | 1.84 | 5.38 | 5.53 | 5.38 | 164722 |
| 1727936100 | 5.43 | 0.12 | 2.26 | 5.34 | 5.47 | 5.32 | 106263 |
| 1727849700 | 5.3099999 | 0.04 | 0.76 | 5.26 | 5.36 | 5.22 | 204996 |
| 1727763300 | 5.2699999 | -0.03 | -0.57 | 5.39 | 5.39 | 5.23 | 158624 |
| 1727676900 | 5.3 | -0.02 | -0.28 | 5.39 | 5.39 | 5.29 | 115979 |
| 1727417700 | 5.315 | -0.01 | -0.09 | 5.33 | 5.39 | 5.205 | 184642 |
| 1727331300 | 5.32 | -0.08 | -1.48 | 5.47 | 5.5199999 | 5.3 | 150628 |
| 1727244900 | 5.4 | 0.02 | 0.28 | 5.39 | 5.43 | 5.32 | 79379 |
| 1727158500 | 5.385 | -0.11 | -1.91 | 5.44 | 5.53 | 5.325 | 330432 |
| 1727072100 | 5.49 | 0.06 | 1.10 | 5.4 | 5.5 | 5.34 | 157653 |
| 1726812900 | 5.43 | 0.1 | 1.88 | 5.35 | 5.44 | 5.29 | 254697 |
| 1726726500 | 5.33 | 0.15 | 2.80 | 5.18 | 5.33 | 5.18 | 101109 |
| 1726640100 | 5.1849999 | -0.12 | -2.17 | 5.25 | 5.3099999 | 5.17 | 93790 |
| 1726553700 | 5.3 | -0.04 | -0.75 | 5.23 | 5.39 | 5.23 | 156491 |
| 1726467300 | 5.34 | 0.02 | 0.38 | 5.32 | 5.35 | 5.23 | 139839 |
| 1726208100 | 5.32 | -0.06 | -1.12 | 5.37 | 5.43 | 5.3099999 | 171706 |
| 1726121700 | 5.38 | 0.08 | 1.51 | 5.2 | 5.4 | 5.2 | 300186 |
| 1726035300 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1725948900 | 5.3 | -0.01 | -0.19 | 5.35 | 5.43 | 5.3 | 245112 |
| 1725862500 | 5.3099999 | 0.11 | 2.12 | 5.2 | 5.32 | 5.17 | 129547 |
| 1725603300 | 5.2 | -0.01 | -0.19 | 5.22 | 5.25 | 5.2 | 107884 |
| 1725516900 | 5.21 | -0.04 | -0.76 | 5.24 | 5.2699999 | 5.1849999 | 120671 |
| 1725430500 | 5.25 | 0.01 | 0.19 | 5.21 | 5.25 | 5.13 | 253122 |
| 1725344100 | 5.24 | 0.01 | 0.19 | 5.21 | 5.34 | 5.21 | 114355 |
| 1725257700 | 5.23 | -0.02 | -0.38 | 5.26 | 5.26 | 5.16 | 74616 |
| 1724998500 | 5.25 | 0.07 | 1.35 | 5.18 | 5.35 | 5.18 | 247218 |
| 1724912100 | 5.18 | 0.09 | 1.77 | 5.0199999 | 5.21 | 5 | 411653 |
| 1724825700 | 5.09 | 0.1 | 2.00 | 4.99 | 5.13 | 4.96 | 1826866 |
| 1724739300 | 4.99 | -0.15 | -2.92 | 5.09 | 5.1 | 4.9 | 1179136 |
| 1724652900 | 5.14 | -0.03 | -0.58 | 5.03 | 5.22 | 5.03 | 308265 |
| 1724393700 | 5.17 | 0.04 | 0.78 | 5 | 5.17 | 4.91 | 271625 |
| 1724307300 | 5.13 | 0.72 | 16.33 | 4.48 | 5.17 | 4.47 | 1108517 |
| 1724220900 | 4.41 | 0.07 | 1.61 | 4.33 | 4.41 | 4.3 | 86897 |
| 1724134500 | 4.34 | 0 | 0.12 | 4.37 | 4.37 | 4.3099999 | 90959 |
| 1724048100 | 4.335 | -0.08 | -1.70 | 4.35 | 4.4 | 4.32 | 103466 |
| 1723788900 | 4.41 | 0 | 0.00 | 4.42 | 4.43 | 4.38 | 73050 |
| 1723702500 | 4.41 | -0.01 | -0.23 | 4.42 | 4.45 | 4.37 | 97478 |
| 1723616100 | 4.42 | 0.02 | 0.45 | 4.43 | 4.46 | 4.4 | 198421 |
| 1723529700 | 4.4 | 0.01 | 0.23 | 4.38 | 4.44 | 4.3 | 99207 |
| 1723443300 | 4.39 | 0.09 | 2.09 | 4.33 | 4.41 | 4.33 | 62276 |
| 1723184100 | 4.3 | 0.11 | 2.63 | 4.18 | 4.315 | 4.18 | 112179 |
| 1723097700 | 4.19 | 0.07 | 1.58 | 4.12 | 4.23 | 4.12 | 386949 |
| 1723011300 | 4.125 | 0.18 | 4.43 | 3.92 | 4.13 | 3.92 | 186219 |
| 1722924900 | 3.95 | -0.07 | -1.74 | 4 | 4.12 | 3.95 | 239413 |
| 1722838500 | 4.0199999 | -0.26 | -6.07 | 4.25 | 4.25 | 4.01 | 306329 |
| 1722579300 | 4.28 | -0.19 | -4.25 | 4.45 | 4.45 | 4.2699999 | 336535 |
