Hot Features
프리미엄
Megaport Limited (MP1)
ASX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 0.055617352614 | 8.99 | 9.37 | 8.74 | 813048 | 8.97867669 | DE |
| 4 | 1.435 | 18.9814814815 | 7.56 | 9.37 | 7.56 | 863863 | 8.52751867 | DE |
| 12 | 1.685 | 23.0506155951 | 7.31 | 9.37 | 6.605 | 1008321 | 7.77584365 | DE |
| 26 | -2.205 | -19.6875 | 11.2 | 11.95 | 6.605 | 1146344 | 7.96285494 | DE |
| 52 | -4.085 | -31.2308868502 | 13.08 | 15.65 | 6.605 | 948931 | 9.94293157 | DE |
| 156 | -5.235 | -36.7884750527 | 14.23 | 15.65 | 3.83 | 1189869 | 8.38342598 | DE |
| 260 | -2.955 | -24.7280334728 | 11.95 | 22 | 3.83 | 1024979 | 10.10776727 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739510100 | 8.83 | -0.02 | -0.23 | 9.01 | 9.115 | 8.83 | 571743 |
| 1739423700 | 8.85 | 0.01 | 0.11 | 8.95 | 9.02 | 8.7899999 | 756484 |
| 1739337300 | 8.84 | -0.37 | -4.02 | 9.05 | 9.14 | 8.74 | 1068204 |
| 1739250900 | 9.21 | 0.08 | 0.88 | 9.2 | 9.3699999 | 9.13 | 974398 |
| 1739164500 | 9.13 | 0.12 | 1.33 | 8.99 | 9.2899999 | 8.93 | 694412 |
| 1738905300 | 9.01 | 0.07 | 0.78 | 8.96 | 9.14 | 8.84 | 847178 |
| 1738818900 | 8.94 | 0.3 | 3.47 | 8.69 | 9.01 | 8.69 | 737443 |
| 1738732500 | 8.64 | -0.08 | -0.92 | 8.7899999 | 8.82 | 8.46 | 805190 |
| 1738646100 | 8.72 | 0.39 | 4.68 | 8.57 | 9.0399999 | 8.55 | 1019981 |
| 1738559700 | 8.33 | -0.15 | -1.77 | 8.44 | 8.45 | 8.21 | 538683 |
| 1738300500 | 8.48 | 0.16 | 1.92 | 8.4 | 8.55 | 8.27 | 496510 |
| 1738214100 | 8.32 | 0.23 | 2.78 | 8.14 | 8.41 | 8.1199999 | 755583 |
| 1738127700 | 8.095 | -0.07 | -0.80 | 8.44 | 8.44 | 8.05 | 949198 |
| 1738041300 | 8.16 | -0.39 | -4.56 | 8 | 8.26 | 7.9 | 1137659 |
| 1737695700 | 8.55 | 0.09 | 1.06 | 8.5 | 8.69 | 8.42 | 722137 |
| 1737609300 | 8.46 | 0.28 | 3.42 | 8.28 | 8.5 | 8.2 | 1360170 |
| 1737522900 | 8.18 | 0.19 | 2.38 | 8.06 | 8.19 | 7.96 | 938962 |
| 1737436500 | 7.99 | 0.19 | 2.44 | 7.73 | 8.1199999 | 7.7 | 880042 |
| 1737350100 | 7.8 | 0.27 | 3.59 | 7.56 | 7.87 | 7.56 | 1159414 |
| 1737090900 | 7.53 | 0.7 | 10.25 | 7 | 7.55 | 7 | 1775957 |
| 1737004500 | 6.83 | 0.16 | 2.40 | 6.79 | 6.9 | 6.7 | 880834 |
| 1736918100 | 6.67 | 0.04 | 0.60 | 6.62 | 6.78 | 6.62 | 688863 |
| 1736831700 | 6.63 | 0.02 | 0.30 | 6.7 | 6.87 | 6.605 | 728412 |
| 1736745300 | 6.61 | -0.23 | -3.36 | 6.76 | 6.9 | 6.61 | 691820 |
| 1736486100 | 6.84 | 0.05 | 0.74 | 6.8 | 6.87 | 6.73 | 783595 |
| 1736399700 | 6.79 | -0.31 | -4.37 | 7.04 | 7.04 | 6.73 | 1073346 |
| 1736313300 | 7.1 | 0.06 | 0.85 | 6.97 | 7.13 | 6.91 | 922603 |
| 1736226900 | 7.04 | -0.1 | -1.40 | 7.23 | 7.27 | 7.03 | 1020118 |
| 1736140500 | 7.14 | -0.27 | -3.64 | 7.41 | 7.58 | 7.13 | 707469 |
| 1735881300 | 7.41 | -0.01 | -0.13 | 7.37 | 7.49 | 7.36 | 438246 |
| 1735794900 | 7.42 | 0.05 | 0.68 | 7.38 | 7.45 | 7.27 | 480016 |
| 1735617660 | 7.37 | -0.16 | -2.12 | 7.46 | 7.49 | 7.36 | 544659 |
| 1735535700 | 7.53 | -0.07 | -0.92 | 7.53 | 7.57 | 7.395 | 676470 |
| 1735276500 | 7.6 | -0.11 | -1.43 | 7.65 | 7.78 | 7.59 | 446942 |
| 1735014060 | 7.71 | 0.3 | 4.05 | 7.48 | 7.75 | 7.46 | 532058 |
| 1734930900 | 7.41 | -0.1 | -1.33 | 7.45 | 7.6 | 7.26 | 949104 |
| 1734671700 | 7.51 | 0.01 | 0.13 | 7.57 | 7.68 | 7.46 | 5052471 |
| 1734585300 | 7.5 | -0.82 | -9.86 | 8.0399999 | 8.0399999 | 7.43 | 2483459 |
| 1734498900 | 8.32 | 0.45 | 5.72 | 7.94 | 8.33 | 7.8 | 1453521 |
| 1734412500 | 7.87 | 0.19 | 2.47 | 7.75 | 7.9 | 7.55 | 1224772 |
| 1734326100 | 7.68 | 0.02 | 0.26 | 7.46 | 7.77 | 7.41 | 1379136 |
| 1734066900 | 7.66 | 0.03 | 0.33 | 7.51 | 7.75 | 7.47 | 561647 |
| 1733980500 | 7.635 | 0.19 | 2.48 | 7.57 | 7.64 | 7.43 | 610521 |
| 1733894100 | 7.45 | 0.02 | 0.27 | 7.38 | 7.48 | 7.28 | 1205532 |
| 1733807700 | 7.43 | -0.44 | -5.59 | 7.8 | 7.83 | 7.26 | 2869151 |
| 1733721300 | 7.87 | 0.09 | 1.16 | 7.76 | 8.0399999 | 7.76 | 743647 |
| 1733462100 | 7.78 | 0 | 0.00 | 7.77 | 7.88 | 7.71 | 433927 |
| 1733375700 | 7.78 | 0.18 | 2.37 | 7.62 | 7.8 | 7.51 | 651505 |
| 1733289300 | 7.6 | -0.1 | -1.23 | 7.7 | 7.75 | 7.5 | 493663 |
| 1733202900 | 7.695 | 0.06 | 0.72 | 7.77 | 7.785 | 7.63 | 707932 |
| 1733116500 | 7.64 | -0.23 | -2.92 | 7.96 | 7.99 | 7.61 | 684995 |
| 1732857300 | 7.87 | 0.24 | 3.15 | 7.71 | 7.9 | 7.61 | 749061 |
| 1732770900 | 7.63 | 0.07 | 0.93 | 7.75 | 7.87 | 7.62 | 745625 |
| 1732684500 | 7.56 | -0.07 | -0.92 | 7.62 | 7.63 | 7.36 | 1123375 |
| 1732598100 | 7.63 | 0.05 | 0.66 | 7.63 | 7.81 | 7.42 | 1129241 |
| 1732511700 | 7.58 | 0 | 0.00 | 7.31 | 7.64 | 7.19 | 2408891 |
| 1732252500 | 7.58 | -0.81 | -9.65 | 8.4 | 8.42 | 7.2 | 3269902 |
| 1732166100 | 8.39 | -0.05 | -0.59 | 8.42 | 8.42 | 8.19 | 705739 |
| 1732079700 | 8.44 | 0.02 | 0.24 | 8.4 | 8.66 | 8.38 | 881101 |
| 1731993300 | 8.42 | 0.06 | 0.72 | 8.3699999 | 8.52 | 8.26 | 725455 |
| 1731906900 | 8.36 | 0.02 | 0.24 | 8.16 | 8.39 | 8.15 | 648184 |
