Hot Features
프리미엄
MongoDB Inc (MDB)
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 | 9.31 | 3.81886049469 | 243.79 | 253.11 | 235.3 | 1298986 | 243.36759708 | CS |
| 4 | 11.97 | 4.96412723427 | 241.13 | 259.88 | 229.4 | 1880801 | 242.75341793 | CS |
| 12 | -13.24 | -4.97108958474 | 266.34 | 370 | 229.4 | 2019784 | 283.3776414 | CS |
| 26 | -0.93 | -0.366098492304 | 254.03 | 370 | 212.74 | 1613297 | 275.02220108 | CS |
| 52 | -148.69 | -37.0068941487 | 401.79 | 509.62 | 212.74 | 1575928 | 303.46650943 | CS |
| 156 | -133.17 | -34.4758847438 | 386.27 | 509.62 | 135.15 | 1636830 | 294.68441255 | CS |
| 260 | 100.19 | 65.5222026028 | 152.91 | 590 | 93.81 | 1348493 | 295.06829058 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 253.11 | 5.15 | 2.08 | 255.17 | 257.324 | 250.162 | 1402405 |
| 1737070500 | 247.96 | 5.05 | 2.08 | 248.6 | 251.6399 | 242.12 | 1164616 |
| 1736984100 | 242.91 | 0.5 | 0.21 | 247.39 | 250.46 | 242.73 | 1065805 |
| 1736897700 | 242.41 | 2.22 | 0.92 | 244.7 | 249.59 | 240.41 | 1087812 |
| 1736811300 | 240.19 | -5.03 | -2.05 | 242.67 | 243.52 | 235.3 | 1929128 |
| 1736552100 | 245.22 | -3.46 | -1.39 | 243.79 | 247.3065 | 240 | 1224037 |
| 1736379300 | 248.68 | 2.72 | 1.11 | 244.64 | 250.54 | 242.46 | 1028782 |
| 1736292900 | 245.96 | -6.9 | -2.73 | 255.23 | 256.39999 | 242.925 | 1398506 |
| 1736206500 | 252.86 | 6.47 | 2.63 | 255.5 | 259.88 | 251.2 | 1884851 |
| 1735947300 | 246.39 | 1.77 | 0.72 | 248.49 | 250.22 | 239.7325 | 1478231 |
| 1735860900 | 244.62 | 11.81 | 5.07 | 234.09 | 247 | 234.09 | 2582480 |
| 1735688100 | 232.81 | -1.1 | -0.47 | 234.82 | 236.75 | 231.8 | 1714026 |
| 1735601700 | 233.91 | -4.44 | -1.86 | 234.26 | 235.825 | 229.4 | 3057536 |
| 1735342500 | 238.35 | -5.15 | -2.11 | 243.065 | 244.44 | 234.07 | 2708608 |
| 1735256100 | 243.5 | 0.5 | 0.21 | 242.03 | 244.19 | 240.15 | 1890801 |
| 1735077840 | 243 | 0.08 | 0.03 | 243.45 | 244.56 | 240.5 | 1397124 |
| 1734996900 | 242.92 | -2.71 | -1.10 | 246.51 | 246.51 | 240.88 | 2773846 |
| 1734737700 | 245.63 | 0.63 | 0.26 | 241.675 | 248.57 | 241.01 | 3161461 |
| 1734651300 | 245 | -7.67 | -3.04 | 252.6 | 255.9 | 243.3 | 2531841 |
| 1734564900 | 252.67 | -12.43 | -4.69 | 264.73 | 265.13 | 249.11 | 2545942 |
| 1734478500 | 265.1 | -0.53 | -0.20 | 266.99 | 269.3 | 263.1001 | 1757401 |
| 1734392100 | 265.63 | -1.56 | -0.58 | 262.62 | 274.70999 | 260.3 | 2939200 |
| 1734132900 | 267.19 | -21.42 | -7.42 | 290.47 | 290.475 | 265.26 | 5042653 |
| 1734046500 | 288.61 | -8.59 | -2.89 | 292.7 | 293.61 | 284.8251 | 2698009 |
| 1733960100 | 297.2 | 6.3 | 2.17 | 297.70999 | 305.1479 | 295.11 | 3564040 |
| 1733873700 | 290.89999 | -59.23 | -16.92 | 314.4801 | 323.47 | 289.45999 | 10037904 |
| 1733787300 | 350.13 | 6.73 | 1.96 | 355.51 | 364.99 | 345.98 | 6101596 |
| 1733528100 | 343.4 | 9.09 | 2.72 | 342.5 | 348 | 340.6 | 1785231 |
| 1733441700 | 334.31 | -7 | -2.05 | 343.54 | 344.26 | 333.86 | 1002800 |
| 1733355300 | 341.31 | 17.3 | 5.34 | 335.23 | 347.3989 | 333.64999 | 1359408 |
| 1733268900 | 324.01 | -1.14 | -0.35 | 321 | 328.27999 | 319.48 | 904154 |
| 1733182500 | 325.14999 | 2.66 | 0.82 | 322.8 | 332.276 | 322.02 | 1263564 |
| 1732917840 | 322.49 | -2.11 | -0.65 | 324.77999 | 328.685 | 322.05 | 507091 |
| 1732750500 | 324.6 | -10.8 | -3.22 | 335.94 | 336.0209 | 319.77 | 1210501 |
| 1732664100 | 335.39999 | -5.96 | -1.75 | 343.005 | 345.975 | 334 | 1745791 |
| 1732577700 | 341.36 | 8.86 | 2.66 | 350 | 353.55 | 340.65 | 2658994 |
| 1732318500 | 332.5 | 17.06 | 5.41 | 334.195 | 335.73 | 323.36 | 2580867 |
| 1732232100 | 315.44 | 33.68 | 11.95 | 306.22 | 331.1948 | 306.22 | 4098584 |
| 1732145700 | 281.76 | -7.39 | -2.56 | 290.12 | 290.714 | 275.099 | 1232987 |
| 1732059300 | 289.14999 | 4.72 | 1.66 | 279.555 | 291.29 | 279.25 | 1533991 |
| 1731972900 | 284.43 | 4.66 | 1.67 | 281.68 | 285.27 | 279.5 | 1001513 |
| 1731713700 | 279.77 | -11.82 | -4.05 | 289.16 | 289.85 | 272.94 | 1731578 |
| 1731627300 | 291.58999 | -9.3 | -3.09 | 302 | 302.58 | 290.62 | 1632728 |
| 1731540900 | 300.89 | 9.24 | 3.17 | 291 | 320.68 | 291 | 2519896 |
| 1731454500 | 291.64999 | 0.08 | 0.03 | 291.14999 | 294.57 | 289.62 | 1274800 |
| 1731368100 | 291.57 | 1.53 | 0.53 | 290.94 | 292.425 | 283.70999 | 923582 |
| 1731108900 | 290.04 | -4.08 | -1.39 | 291.91 | 292.05 | 284.18 | 887078 |
| 1731022500 | 294.12 | 13.14 | 4.68 | 280.87 | 295.51 | 280.87 | 1186785 |
| 1730936100 | 280.98 | 6.23 | 2.27 | 283 | 288.08999 | 280.61 | 926738 |
| 1730849700 | 274.75 | 7.36 | 2.75 | 268.51 | 274.87 | 264.175 | 718968 |
| 1730763300 | 267.39 | -4.46 | -1.64 | 269.57 | 270.5897 | 265.45 | 893991 |
| 1730500500 | 271.85 | 1.45 | 0.54 | 268.8 | 275.225 | 265.18 | 1023605 |
| 1730414100 | 270.39999 | -13.3 | -4.69 | 280 | 280 | 268.99 | 1088616 |
| 1730327700 | 283.7 | 8.49 | 3.08 | 278 | 288.3152 | 277.49 | 1497940 |
| 1730241300 | 275.20999 | 3.03 | 1.11 | 272.88 | 278.8414 | 271.33999 | 650327 |
| 1730154900 | 272.18 | 3.44 | 1.28 | 271.98 | 275.70999 | 270.14999 | 717980 |
| 1729895700 | 268.74 | 5.22 | 1.98 | 266.33999 | 271 | 265.64 | 1045153 |
| 1729809300 | 263.52 | 2.56 | 0.98 | 263.2 | 266.2 | 262.58 | 792455 |
| 1729722900 | 260.95999 | -3.48 | -1.32 | 264.25 | 266.2299 | 258.27999 | 1589368 |
| 1729636500 | 264.44 | -7.33 | -2.70 | 269.64 | 270.39 | 263.22 | 1105590 |
| 1729550100 | 271.77 | -3.77 | -1.37 | 273.38 | 276.95999 | 268.66199 | 825118 |
| 1729290900 | 275.54 | 3.67 | 1.35 | 271.1 | 276.88 | 271.08999 | 1109326 |
