Hot Features
프리미엄
MongoDB Inc (MDB)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.77 | -4.03206467747 | 291.91 | 320.68 | 279.77 | 1447617 | 294.64579187 | CS |
| 4 | 9.04 | 3.33456289192 | 271.1 | 320.68 | 258.28 | 1120502 | 280.1166415 | CS |
| 12 | 29.225 | 11.6473706235 | 250.915 | 320.68 | 231.635 | 1279440 | 277.25128824 | CS |
| 26 | -86.86 | -23.6675749319 | 367 | 379.055 | 213.19 | 1493180 | 262.58148003 | CS |
| 52 | -120.86 | -30.1396508728 | 401 | 509.62 | 213.19 | 1473252 | 327.47033367 | CS |
| 156 | -289.49 | -50.820708179 | 569.63 | 590 | 135.15 | 1566638 | 302.40057497 | CS |
| 260 | 147.51 | 111.219181181 | 132.63 | 590 | 93.81 | 1314214 | 289.97082922 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 279.77 | -11.82 | -4.05 | 286 | 289.85 | 272.94 | 1763985 |
| 1731627300 | 291.58999 | -9.3 | -3.09 | 301 | 303.5299 | 290.62 | 1662298 |
| 1731540900 | 300.89 | 9.24 | 3.17 | 291 | 320.68 | 291 | 2530208 |
| 1731454500 | 291.64999 | 0.08 | 0.03 | 291.14999 | 294.57 | 289.62 | 1284652 |
| 1731368100 | 291.57 | 1.53 | 0.53 | 290.94 | 292.425 | 283.70999 | 925057 |
| 1731108900 | 290.04 | -4.08 | -1.39 | 292.08 | 292.675 | 284.18 | 897103 |
| 1731022500 | 294.12 | 13.14 | 4.68 | 280.87 | 295.51 | 280.87 | 1190901 |
| 1730936100 | 280.98 | 6.23 | 2.27 | 281 | 288.08999 | 280.61 | 907167 |
| 1730849700 | 274.75 | 7.36 | 2.75 | 268.51 | 274.87 | 264.175 | 724478 |
| 1730763300 | 267.39 | -4.46 | -1.64 | 269.57 | 270.5897 | 265.45 | 894972 |
| 1730500500 | 271.85 | 1.45 | 0.54 | 270.39999 | 275.225 | 265.18 | 1035515 |
| 1730414100 | 270.39999 | -13.3 | -4.69 | 280 | 280.56 | 268.99 | 1097744 |
| 1730327700 | 283.7 | 8.49 | 3.08 | 277.47 | 288.3152 | 276.05 | 1513350 |
| 1730241300 | 275.20999 | 3.03 | 1.11 | 272.88 | 278.8414 | 271.33999 | 657431 |
| 1730154900 | 272.18 | 3.44 | 1.28 | 271.98 | 275.70999 | 269.505 | 732946 |
| 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 | 815095 |
| 1729722900 | 260.95999 | -3.48 | -1.32 | 264.25 | 266.2299 | 258.27999 | 1593529 |
| 1729636500 | 264.44 | -7.33 | -2.70 | 270.16 | 270.90499 | 263.22 | 1114867 |
| 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 |
| 1729204500 | 271.87 | -6.52 | -2.34 | 273 | 274.95 | 266.2795 | 4860942 |
| 1729118100 | 278.39 | -6.27 | -2.20 | 284.85 | 285.47 | 275.57 | 682952 |
| 1729031700 | 284.66 | -4.48 | -1.55 | 287.82 | 290.14 | 283.6 | 680559 |
| 1728945300 | 289.14 | -3.72 | -1.27 | 295.26 | 295.39999 | 287 | 697261 |
| 1728686100 | 292.86 | 0.17 | 0.06 | 292.14999 | 297.68 | 286.42 | 1401104 |
| 1728599700 | 292.69 | 17.2 | 6.24 | 272.97 | 296.2899 | 271.99 | 2597157 |
| 1728513300 | 275.49 | 16.03 | 6.18 | 260 | 276.81 | 259.52 | 1303369 |
| 1728426900 | 259.45999 | 0.02 | 0.01 | 260 | 265.5 | 258.05 | 621341 |
| 1728340500 | 259.44 | -5.92 | -2.23 | 262.93 | 263.56 | 258.41 | 729262 |
| 1728081300 | 265.36 | 12.36 | 4.89 | 257.39999 | 267.08999 | 256.29 | 1168845 |
| 1727994900 | 253 | -1.38 | -0.54 | 252.85 | 255.23 | 250.26 | 842321 |
| 1727908500 | 254.38 | -3.25 | -1.26 | 256.25 | 259.045 | 250.95 | 1401104 |
| 1727822100 | 257.63 | -12.72 | -4.71 | 272.04 | 274.19 | 257.41 | 1217350 |
| 1727735700 | 270.35 | 0.82 | 0.30 | 267.04 | 270.83999 | 265.73 | 838233 |
| 1727476500 | 269.52999 | -3.12 | -1.14 | 274.72 | 275.5 | 268.56 | 698026 |
| 1727390100 | 272.64999 | -5.61 | -2.02 | 282.2 | 282.2 | 269 | 909658 |
| 1727303700 | 278.26 | -1.66 | -0.59 | 278.61 | 284.18 | 276.48 | 614826 |
| 1727217300 | 279.92 | 0.44 | 0.16 | 280.64999 | 284.95999 | 278.2301 | 610004 |
| 1727130900 | 279.48 | 1.03 | 0.37 | 281.5 | 281.5 | 276.24 | 546144 |
| 1726871700 | 278.45 | -5.41 | -1.91 | 282.49 | 283.24 | 275.20999 | 1253427 |
| 1726785300 | 283.86 | 3.75 | 1.34 | 287.73 | 289 | 280.11 | 1252194 |
| 1726698900 | 280.11 | -6.69 | -2.33 | 286.52 | 287 | 278.18 | 1158205 |
| 1726612500 | 286.8 | -3.25 | -1.12 | 292.43 | 295.47 | 284.07 | 1041308 |
| 1726526100 | 290.05 | -0.04 | -0.01 | 290.08999 | 293.19 | 287.61 | 798383 |
| 1726266900 | 290.08999 | -5.09 | -1.72 | 295.62 | 300 | 288.8 | 1153615 |
| 1726180500 | 295.18 | -1.51 | -0.51 | 296.22 | 298.97 | 293.47 | 922210 |
| 1726094100 | 296.69 | 5.2 | 1.78 | 291.45 | 297.99 | 285.36 | 1123942 |
| 1726007700 | 291.49 | 4.91 | 1.71 | 288.45 | 293.75 | 287.86 | 823810 |
| 1725921300 | 286.58 | 4.7 | 1.67 | 282.89 | 290.19 | 282.83999 | 828876 |
| 1725662100 | 281.88 | -8 | -2.76 | 294.82 | 294.82 | 277.01 | 1450327 |
| 1725575700 | 289.88 | -0.83 | -0.29 | 291.5 | 294.27999 | 286.61 | 1531066 |
| 1725489300 | 290.70999 | 7.51 | 2.65 | 281.5 | 295.43 | 278.98 | 1859564 |
| 1725402900 | 283.2 | -7.59 | -2.61 | 290.79 | 297.77 | 281.29 | 1877521 |
| 1725057300 | 290.79 | 45.07 | 18.34 | 290.1 | 293.27999 | 275.1601 | 6883013 |
| 1724970900 | 245.72 | 10.35 | 4.40 | 241.99 | 246.455 | 239.44 | 2430310 |
| 1724884500 | 235.37 | -3.48 | -1.46 | 238.49 | 239.8499 | 231.635 | 1152289 |
| 1724798100 | 238.85 | -7.15 | -2.91 | 243.37 | 244.94 | 238.48 | 1407212 |
| 1724711700 | 246 | -1.61 | -0.65 | 247.61 | 251.37 | 245.865 | 1378927 |
| 1724452500 | 247.61 | 1 | 0.41 | 250.915 | 252.62 | 246.21 | 1003726 |
| 1724366100 | 246.61 | -15.08 | -5.76 | 254 | 258.79 | 245.99 | 1402860 |
| 1724279700 | 261.69 | 8.45 | 3.34 | 255.71 | 261.83999 | 253.6 | 1016900 |
| 1724193300 | 253.24 | -3.71 | -1.44 | 255.79 | 257.49 | 253.22 | 593606 |
| 1724106900 | 256.95 | 5.9 | 2.35 | 251 | 256.97 | 249.4701 | 977312 |
| 1723847700 | 251.05 | 2 | 0.80 | 248.99 | 253.42 | 248.25 | 824818 |
