Hot Features
프리미엄
MOGL Managed Fund (MOGL)
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734498900 | 5.26 | -0.03 | -0.57 | 5.28 | 5.28 | 5.25 | 14480 |
| 1734412500 | 5.29 | 0.06 | 1.15 | 5.26 | 5.29 | 5.26 | 9759 |
| 1734326100 | 5.23 | -0.09 | -1.69 | 5.23 | 5.25 | 5.21 | 26982 |
| 1734066900 | 5.32 | 0.06 | 1.14 | 5.28 | 5.32 | 5.28 | 16937 |
| 1733980500 | 5.26 | 0.04 | 0.77 | 5.29 | 5.3 | 5.26 | 22816 |
| 1733894100 | 5.22 | -0.02 | -0.38 | 5.2 | 5.22 | 5.2 | 4002 |
| 1733807700 | 5.24 | -0.01 | -0.19 | 5.18 | 5.24 | 5.18 | 102 |
| 1733721300 | 5.25 | 0.07 | 1.35 | 5.25 | 5.28 | 5.25 | 38787 |
| 1733462100 | 5.18 | -0.01 | -0.19 | 5.16 | 5.19 | 5.16 | 7390 |
| 1733375700 | 5.19 | 0.06 | 1.17 | 5.22 | 5.22 | 5.19 | 3816 |
| 1733289300 | 5.13 | 0.04 | 0.79 | 5.1 | 5.14 | 5.08 | 9749 |
| 1733202900 | 5.09 | 0.04 | 0.79 | 5.08 | 5.09 | 5.08 | 22208 |
| 1733116500 | 5.05 | 0.04 | 0.90 | 5.04 | 5.09 | 5.025 | 25510 |
| 1732857300 | 5.005 | -0.03 | -0.50 | 5.005 | 5.005 | 5.005 | 1 |
| 1732770900 | 5.03 | -0.06 | -1.18 | 5.03 | 5.03 | 5 | 492 |
| 1732684500 | 5.09 | 0.07 | 1.39 | 5.08 | 5.1 | 5.08 | 36387 |
| 1732598100 | 5.0199999 | 0.02 | 0.40 | 5.01 | 5.0199999 | 5.01 | 19920 |
| 1732511700 | 5 | 0.08 | 1.63 | 5 | 5 | 4.97 | 10560 |
| 1732252500 | 4.92 | 0.05 | 1.03 | 4.95 | 4.95 | 4.91 | 12459 |
| 1732166100 | 4.87 | 0.03 | 0.62 | 4.86 | 4.88 | 4.83 | 5965 |
| 1732079700 | 4.84 | 0.02 | 0.41 | 4.84 | 4.84 | 4.84 | 12799 |
| 1731993300 | 4.82 | -0.02 | -0.41 | 4.8099999 | 4.84 | 4.8099999 | 23120 |
| 1731906900 | 4.84 | -0.1 | -1.93 | 4.87 | 4.88 | 4.84 | 9400 |
| 1731647700 | 4.9349999 | -0.01 | -0.10 | 4.9349999 | 4.9349999 | 4.9349999 | 13 |
| 1731561300 | 4.94 | 0.08 | 1.65 | 4.9349999 | 4.96 | 4.93 | 14598 |
| 1731474900 | 4.86 | 0 | 0.00 | 4.84 | 4.86 | 4.84 | 28000 |
| 1731388500 | 4.86 | 0.07 | 1.46 | 4.83 | 4.87 | 4.83 | 5320 |
| 1731302100 | 4.79 | 0.08 | 1.70 | 4.76 | 4.79 | 4.76 | 16 |
| 1731042900 | 4.71 | -0.04 | -0.84 | 4.71 | 4.74 | 4.71 | 18708 |
| 1730956500 | 4.75 | 0.07 | 1.50 | 4.75 | 4.76 | 4.75 | 3203 |
| 1730870100 | 4.68 | 0.1 | 2.18 | 4.6 | 4.68 | 4.6 | 32627 |
| 1730783700 | 4.58 | 0.03 | 0.66 | 4.55 | 4.58 | 4.55 | 2277 |
| 1730697300 | 4.55 | 0 | 0.00 | 4.55 | 4.58 | 4.55 | 7462 |
| 1730438100 | 4.55 | -0.08 | -1.73 | 4.55 | 4.55 | 4.53 | 208 |
| 1730351700 | 4.63 | -0.01 | -0.22 | 4.63 | 4.63 | 4.63 | 4 |
| 1730265300 | 4.64 | 0.06 | 1.31 | 4.64 | 4.64 | 4.62 | 16112 |
| 1730178900 | 4.58 | -0.01 | -0.22 | 4.6 | 4.6 | 4.58 | 2 |
| 1730092500 | 4.59 | 0.09 | 2.00 | 4.58 | 4.59 | 4.57 | 2501 |
| 1729833300 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1729746900 | 4.5 | -0.04 | -0.88 | 4.54 | 4.54 | 4.5 | 10397 |
| 1729660500 | 4.54 | 0.02 | 0.44 | 4.54 | 4.55 | 4.54 | 1824 |
| 1729574100 | 4.5199999 | -0.01 | -0.22 | 4.54 | 4.57 | 4.5199999 | 50054 |
| 1729487700 | 4.53 | 0.02 | 0.44 | 4.5599999 | 4.5599999 | 4.53 | 9081 |
| 1729228500 | 4.51 | 0.02 | 0.45 | 4.51 | 4.51 | 4.48 | 66 |
| 1729142100 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 110 |
| 1729055700 | 4.49 | 0.01 | 0.22 | 4.48 | 4.49 | 4.48 | 18255 |
| 1728969300 | 4.48 | 0.01 | 0.22 | 4.5199999 | 4.5199999 | 4.48 | 4520 |
| 1728882900 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 0 |
| 1728623700 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 0 |
| 1728537300 | 4.47 | 0.02 | 0.45 | 4.47 | 4.47 | 4.47 | 141 |
| 1728450900 | 4.45 | 0.06 | 1.37 | 4.45 | 4.47 | 4.45 | 21098 |
| 1728364500 | 4.39 | -0.1 | -2.23 | 4.45 | 4.45 | 4.39 | 472 |
| 1728278100 | 4.49 | 0.12 | 2.75 | 4.5 | 4.5 | 4.49 | 682 |
| 1728022500 | 4.37 | -0.02 | -0.46 | 4.39 | 4.4 | 4.37 | 100374 |
| 1727936100 | 4.39 | 0.01 | 0.23 | 4.39 | 4.39 | 4.37 | 100000 |
| 1727849700 | 4.38 | 0.02 | 0.57 | 4.35 | 4.38 | 4.35 | 108911 |
| 1727763300 | 4.355 | -0.01 | -0.23 | 4.37 | 4.37 | 4.34 | 16231 |
| 1727676900 | 4.365 | -0.02 | -0.34 | 4.35 | 4.37 | 4.35 | 13393 |
| 1727417700 | 4.38 | 0.01 | 0.23 | 4.38 | 4.38 | 4.375 | 2336 |
| 1727331300 | 4.37 | 0.03 | 0.69 | 4.37 | 4.37 | 4.37 | 225 |
| 1727244900 | 4.34 | 0 | 0.00 | 4.345 | 4.37 | 4.34 | 5117 |
| 1727158500 | 4.34 | -0.02 | -0.46 | 4.35 | 4.35 | 4.34 | 920 |
| 1727072100 | 4.36 | -0.03 | -0.68 | 4.37 | 4.37 | 4.36 | 18914 |
| 1726812900 | 4.39 | 0.09 | 2.09 | 4.35 | 4.39 | 4.35 | 3796 |
| 1726726500 | 4.3 | 0.01 | 0.23 | 4.3099999 | 4.3099999 | 4.3 | 72327 |
