Hot Features
프리미엄
Manhattan Associates Inc (MANH)
NASDAQ
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 | 16.16 | 6.0770156438 | 265.92 | 282.385 | 265.92 | 354917 | 273.47568129 | CS |
| 4 | 3.06 | 1.09669557738 | 279.02 | 282.385 | 262.07 | 308332 | 272.06010793 | CS |
| 12 | 8.01 | 2.92261101179 | 274.07 | 312.5999 | 261.67 | 369750 | 281.63796339 | CS |
| 26 | 61.21 | 27.713134423 | 220.87 | 312.5999 | 219.25 | 405811 | 272.95862853 | CS |
| 52 | 58.07 | 25.9229498683 | 224.01 | 312.5999 | 205.12 | 408220 | 253.43437885 | CS |
| 156 | 151.99 | 116.834499193 | 130.09 | 312.5999 | 106.02 | 371607 | 194.18483173 | CS |
| 260 | 197.27 | 232.602287466 | 84.81 | 312.5999 | 35.2 | 388750 | 155.45905168 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 282.08 | 8.65 | 3.16 | 275.135 | 282.52499 | 274.475 | 328911 |
| 1737156900 | 273.43 | -2 | -0.73 | 278.92 | 278.92 | 272.89999 | 241463 |
| 1737070500 | 275.43 | 0.97 | 0.35 | 275.20999 | 277.33 | 273.115 | 336506 |
| 1736984100 | 274.45999 | 3.46 | 1.28 | 273.70999 | 278.31 | 273.241 | 415366 |
| 1736897700 | 271 | 5.67 | 2.14 | 265.92 | 271.7 | 265.92 | 426332 |
| 1736811300 | 265.33 | -0.05 | -0.02 | 262.26 | 266.24 | 262.07 | 276939 |
| 1736552100 | 265.38 | -7.11 | -2.61 | 268.445 | 268.95 | 263.91 | 320066 |
| 1736379300 | 272.49 | 4.29 | 1.60 | 267.695 | 273.02999 | 266.66 | 246042 |
| 1736292900 | 268.2 | -3.16 | -1.16 | 272.48 | 274.177 | 265.89 | 291711 |
| 1736206500 | 271.36 | -1.48 | -0.54 | 277.81 | 278.12 | 263.85789 | 369943 |
| 1735947300 | 272.83999 | 4 | 1.49 | 267.64 | 273.99 | 267.08 | 276385 |
| 1735860900 | 268.83999 | -1.4 | -0.52 | 270.455 | 273.08999 | 267.14 | 291650 |
| 1735688100 | 270.24 | -0.9 | -0.33 | 272.04 | 275.19 | 268.99 | 330869 |
| 1735601700 | 271.14 | -4.05 | -1.47 | 272.70999 | 272.82 | 267.69 | 194738 |
| 1735342500 | 275.19 | -4.11 | -1.47 | 277.325 | 277.37 | 269.83 | 479308 |
| 1735256100 | 279.3 | -2.97 | -1.05 | 281.66 | 282 | 277.31 | 276197 |
| 1735077840 | 282.27 | 3.45 | 1.24 | 279.02 | 282.3 | 277.77999 | 130269 |
| 1734996900 | 278.82 | -1.44 | -0.51 | 277.82 | 279.36 | 275.3 | 304301 |
| 1734737700 | 280.26 | -2.28 | -0.81 | 279.63 | 282.735 | 275.51 | 946339 |
| 1734651300 | 282.54 | 0.91 | 0.32 | 286.05 | 287.48 | 282.05 | 338653 |
| 1734564900 | 281.63 | -13.43 | -4.55 | 295.7 | 295.7 | 280.73 | 367402 |
| 1734478500 | 295.06 | -5.82 | -1.93 | 299.18 | 299.94 | 293.26 | 354315 |
| 1734392100 | 300.88 | 2.71 | 0.91 | 298.565 | 301.075 | 296.9948 | 252992 |
| 1734132900 | 298.17 | -11.61 | -3.75 | 307.51 | 309.515 | 294.6795 | 301103 |
| 1734046500 | 309.77999 | 9.11 | 3.03 | 300.08499 | 312.5999 | 298.95 | 412615 |
| 1733960100 | 300.67 | 3 | 1.01 | 299.98 | 302.95999 | 298.575 | 240292 |
| 1733873700 | 297.67 | -2.03 | -0.68 | 299.02999 | 302.79 | 295.02999 | 374702 |
| 1733787300 | 299.7 | -2.89 | -0.96 | 300.44 | 302.735 | 297.51 | 318020 |
| 1733528100 | 302.58999 | -0.01 | -0.00 | 303.02 | 306.20999 | 299.955 | 339925 |
| 1733441700 | 302.6 | -0.73 | -0.24 | 302.68 | 304.14 | 299.555 | 507800 |
| 1733355300 | 303.33 | 6.24 | 2.10 | 302.51 | 306.63 | 301.785 | 392428 |
| 1733268900 | 297.08999 | 10.72 | 3.74 | 285.47 | 299.76 | 284.81 | 546779 |
| 1733182500 | 286.37 | 0.93 | 0.33 | 285.17 | 286.54 | 282.44009 | 320319 |
| 1732917840 | 285.44 | -2.24 | -0.78 | 287.82 | 291.77999 | 285.43 | 171018 |
| 1732750500 | 287.68 | -1.27 | -0.44 | 288.45 | 288.95 | 283.765 | 274039 |
| 1732664100 | 288.95 | -1.79 | -0.62 | 289.295 | 294.90499 | 286.40499 | 410165 |
| 1732577700 | 290.74 | 10.34 | 3.69 | 286.94 | 293.345 | 285.35 | 1167296 |
| 1732318500 | 280.39999 | 8.51 | 3.13 | 273.115 | 281.31 | 273 | 442203 |
| 1732232100 | 271.89 | 0.33 | 0.12 | 273.515 | 275.5 | 271.37 | 389692 |
| 1732145700 | 271.56 | 0.82 | 0.30 | 273.08499 | 274.2008 | 268.22 | 227179 |
| 1732059300 | 270.74 | -0.9 | -0.33 | 268.375 | 271.83 | 266.455 | 297345 |
| 1731972900 | 271.64 | -0.98 | -0.36 | 273.5 | 277.088 | 270.76 | 354017 |
| 1731713700 | 272.62 | -7.13 | -2.55 | 279.675 | 280.85 | 272.01 | 300142 |
| 1731627300 | 279.75 | -7.64 | -2.66 | 287.135 | 287.135 | 277.39999 | 347437 |
| 1731540900 | 287.39 | 3.05 | 1.07 | 285.39 | 292.55 | 285.39 | 358847 |
| 1731454500 | 284.33999 | 1.26 | 0.45 | 282.95 | 286.47 | 281.765 | 235779 |
| 1731368100 | 283.08 | -0.4 | -0.14 | 284.68 | 286.39999 | 282.54 | 293249 |
| 1731108900 | 283.48 | -0.19 | -0.07 | 283.72 | 285.44 | 281.23 | 281144 |
| 1731022500 | 283.67 | 2.64 | 0.94 | 283.25 | 287 | 282.11 | 427491 |
| 1730936100 | 281.02999 | 14.6 | 5.48 | 284.27 | 285 | 278.45999 | 602355 |
| 1730849700 | 266.43 | -0.21 | -0.08 | 266.1 | 266.43 | 262.92 | 396958 |
| 1730763300 | 266.64 | 2.29 | 0.87 | 263.36 | 269.19 | 263.18 | 316314 |
| 1730500500 | 264.35 | 0.99 | 0.38 | 264.41 | 266.45 | 263.44 | 327910 |
| 1730414100 | 263.36 | -2.43 | -0.91 | 262.52 | 265.77 | 261.67 | 395174 |
| 1730327700 | 265.79 | -11.47 | -4.14 | 275.45999 | 276.7 | 265.27 | 465439 |
| 1730241300 | 277.26 | 1.87 | 0.68 | 274.07 | 279.24 | 274.07 | 406260 |
| 1730154900 | 275.39 | -0.31 | -0.11 | 278.64999 | 278.64999 | 274 | 413911 |
| 1729895700 | 275.7 | 2.21 | 0.81 | 273.64999 | 278.52 | 273.64999 | 375255 |
| 1729809300 | 273.49 | 2.13 | 0.78 | 270.52999 | 275.7 | 269.94 | 684202 |
| 1729722900 | 271.36 | -20.96 | -7.17 | 278.105 | 278.105 | 264.08 | 1419247 |
| 1729636500 | 292.32 | -3.22 | -1.09 | 295.02 | 296.52 | 292.2 | 758427 |
