Merchants Bancorp (MBINM)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727476500 | 25.96 | -0.14 | -0.54 | 26.24 | 26.4 | 25.85 | 3331 |
1727390100 | 26.1 | -0.08 | -0.31 | 26.26 | 26.45 | 26.0535 | 3272 |
1727303700 | 26.18 | -0.19 | -0.72 | 26.48 | 26.75 | 26.18 | 7080 |
1727217300 | 26.37 | -0.38 | -1.42 | 26.55 | 26.7 | 26.2051 | 5932 |
1727130900 | 26.75 | 0.22 | 0.83 | 26.68 | 26.8 | 26.65 | 754 |
1726871700 | 26.53 | -0.19 | -0.71 | 26.7 | 26.75 | 26.53 | 2155 |
1726785300 | 26.72 | 0.21 | 0.79 | 26.75 | 26.75 | 26.72 | 798 |
1726698900 | 26.51 | 0.34 | 1.30 | 26.2 | 26.62 | 26.2 | 3618 |
1726612500 | 26.17 | 0.13 | 0.50 | 26.2 | 26.2 | 26.15 | 944 |
1726526100 | 26.04 | 0.11 | 0.42 | 26.1 | 26.2 | 25.88 | 1352 |
1726266900 | 25.93 | -0.52 | -1.97 | 26.3 | 26.34 | 25.9001 | 6583 |
1726180500 | 26.45 | 0 | 0.00 | 25.95 | 26.48 | 25.95 | 4565 |
1726094100 | 26.45 | -0.05 | -0.19 | 26.5 | 26.5 | 26.25 | 5068 |
1726007700 | 26.5 | 0.65 | 2.51 | 25.98 | 26.58 | 25.98 | 9320 |
1725921300 | 25.85 | -0 | -0.01 | 25.85 | 25.85 | 25.85 | 1310 |
1725662100 | 25.852 | -0.13 | -0.49 | 25.845 | 25.88 | 25.8186 | 813 |
1725575700 | 25.98 | 0.24 | 0.93 | 25.91 | 25.98 | 25.85 | 3002 |
1725489300 | 25.7401 | 0.03 | 0.12 | 25.84 | 25.98 | 25.72 | 7429 |
1725402900 | 25.71 | 0 | 0.00 | 25.71 | 25.71 | 25.71 | 244 |
1725057300 | 25.71 | 0.01 | 0.04 | 25.71 | 25.85 | 25.7 | 5558 |
1724970900 | 25.7 | -0.04 | -0.16 | 25.85 | 25.85 | 25.7 | 1042 |
1724884500 | 25.74 | -0.07 | -0.27 | 25.81 | 25.83 | 25.7 | 5159 |
1724798100 | 25.81 | -0.06 | -0.23 | 25.85 | 26 | 25.8 | 2840 |
1724711700 | 25.87 | 0.2 | 0.78 | 25.81 | 26 | 25.8 | 2609 |
1724452500 | 25.67 | -0.17 | -0.66 | 25.89 | 25.89 | 25.62 | 1556 |
1724366100 | 25.84 | -0.01 | -0.04 | 25.9 | 25.9 | 25.74 | 1326 |
1724279700 | 25.85 | 0.22 | 0.87 | 25.7 | 25.9 | 25.64 | 5665 |
1724193300 | 25.6267 | 0.04 | 0.14 | 25.64 | 25.64 | 25.6267 | 844 |
1724106900 | 25.59 | 0.02 | 0.08 | 25.57 | 25.64 | 25.45 | 3400 |
1723847700 | 25.57 | 0.11 | 0.43 | 25.54 | 25.63 | 25.29 | 1806 |
1723761300 | 25.46 | 0.06 | 0.24 | 25.38 | 25.55 | 25.38 | 1073 |
1723674900 | 25.4 | 0.02 | 0.08 | 25.39 | 25.55 | 25.39 | 3000 |
1723588500 | 25.38 | -0.12 | -0.47 | 25.41 | 25.48 | 25.27 | 4715 |
1723502100 | 25.5 | -0.09 | -0.35 | 25.59 | 25.62 | 25.23 | 7797 |
1723242900 | 25.59 | -0.06 | -0.23 | 25.7 | 25.7 | 25.37 | 1595 |
1723156500 | 25.65 | 0 | 0.00 | 25.69 | 25.69 | 25.5 | 3843 |
1723070100 | 25.65 | 0.09 | 0.35 | 25.51 | 25.6999 | 25.33 | 8372 |
1722983700 | 25.56 | 0.26 | 1.03 | 25.46 | 25.69 | 25.3 | 7081 |
1722897300 | 25.3 | -0.29 | -1.13 | 25.41 | 25.63 | 25.3 | 2785 |
1722638100 | 25.59 | -0.08 | -0.31 | 25.65 | 25.78 | 25.59 | 3145 |
1722551700 | 25.67 | 0.21 | 0.82 | 25.53 | 25.735 | 25.53 | 6620 |
1722465300 | 25.46 | 0.06 | 0.24 | 25.38 | 25.46 | 25.335 | 5569 |
1722378900 | 25.4 | -0.29 | -1.13 | 25.55 | 25.65 | 25.348 | 11255 |
1722292500 | 25.69 | -0.13 | -0.50 | 25.84 | 25.84 | 25.615 | 2218 |
1722033300 | 25.82 | -0.03 | -0.12 | 25.77 | 25.8499 | 25.55 | 3683 |
1721946900 | 25.85 | 0.24 | 0.94 | 25.88 | 25.88 | 25.85 | 1193 |
1721860500 | 25.61 | 0.01 | 0.04 | 25.85 | 25.85 | 25.61 | 3611 |
1721774100 | 25.6 | -0.2 | -0.77 | 25.74 | 25.88 | 25.56 | 7253 |
1721687700 | 25.7999 | 0.03 | 0.12 | 25.81 | 25.81 | 25.75 | 3415 |
1721428500 | 25.77 | -0.02 | -0.08 | 25.8999 | 25.8999 | 25.75 | 1299 |
1721342100 | 25.79 | 0 | 0.00 | 25.81 | 25.8999 | 25.59 | 3212 |
1721255700 | 25.79 | 0 | 0.00 | 25.79 | 25.86 | 25.79 | 635 |
1721169300 | 25.79 | 0.17 | 0.66 | 25.77 | 25.8599 | 25.705 | 2390 |
1721082900 | 25.62 | -0.18 | -0.70 | 25.76 | 25.76 | 25.62 | 1631 |
1720823700 | 25.8 | 0.11 | 0.43 | 25.73 | 25.8 | 25.72 | 2712 |
1720737300 | 25.69 | 0.3 | 1.18 | 25.441 | 25.69 | 25.441 | 2726 |
1720650900 | 25.39 | 0.24 | 0.95 | 25.27 | 25.395 | 25.18 | 3980 |
1720564500 | 25.15 | -0.11 | -0.44 | 25.3 | 25.3996 | 25.15 | 18274 |
1720478100 | 25.26 | -0.09 | -0.36 | 25.42 | 25.4999 | 25.26 | 4863 |
1720218900 | 25.35 | 0.05 | 0.20 | 25.3 | 25.3999 | 25.1389 | 6152 |
1720040640 | 25.3 | 0.16 | 0.66 | 25.22 | 25.3 | 25.2 | 1582 |
1719959700 | 25.135 | -0.08 | -0.30 | 25.2 | 25.32 | 25.02 | 9435 |
1719873300 | 25.21 | 0.02 | 0.08 | 25.32 | 25.32 | 25.18 | 7279 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관