Hot Features
프리미엄
MDB Capital Holdings LLC (MDBH)
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 | -0.04 | -0.638977635783 | 6.26 | 6.89 | 6.1106 | 2835 | 6.24840755 | CS |
| 4 | -0.03 | -0.48 | 6.25 | 6.97 | 5.81 | 7975 | 6.12488654 | CS |
| 12 | 0.22 | 3.66666666667 | 6 | 9.42 | 5.78 | 11503 | 6.87548878 | CS |
| 26 | -5.52 | -47.0187393526 | 11.74 | 11.74 | 5.78 | 8324 | 7.3390679 | CS |
| 52 | -5.35 | -46.2402765774 | 11.57 | 13.25 | 5.78 | 8843 | 8.67280252 | CS |
| 156 | -9.78 | -61.125 | 16 | 21.5 | 5.78 | 10921 | 9.64666687 | CS |
| 260 | -9.78 | -61.125 | 16 | 21.5 | 5.78 | 10921 | 9.64666687 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 6.21 | -0.14 | -2.20 | 6.2699999 | 6.89 | 6.2 | 3160 |
| 1738107300 | 6.35 | 0.14 | 2.25 | 6.15 | 6.465 | 6.15 | 2918 |
| 1738020900 | 6.21 | -0.03 | -0.48 | 6.2 | 6.21 | 6.1106 | 4361 |
| 1737761700 | 6.24 | 0.09 | 1.46 | 6.26 | 6.26 | 6.2 | 902 |
| 1737675300 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1737588900 | 6.15 | -0.1 | -1.60 | 6.17 | 6.3099999 | 6.1178 | 5112 |
| 1737502500 | 6.25 | 0.01 | 0.16 | 6.3 | 6.3 | 6.125 | 10269 |
| 1737156900 | 6.24 | -0.01 | -0.16 | 6.5 | 6.5 | 6.1 | 16124 |
| 1737070500 | 6.25 | 0.35 | 5.93 | 6.1 | 6.4898999 | 6.1 | 7892 |
| 1736984100 | 5.9001 | -0.1 | -1.67 | 6.12 | 6.2335 | 5.9001 | 41824 |
| 1736897700 | 6.0001 | 0.05 | 0.86 | 6 | 6.3647 | 6 | 2059 |
| 1736811300 | 5.949 | -0.75 | -11.25 | 6.59 | 6.87 | 5.8099999 | 19775 |
| 1736552100 | 6.703 | 0.29 | 4.57 | 6.32 | 6.703 | 6.32 | 2441 |
| 1736379300 | 6.41 | -0.06 | -0.93 | 6.47 | 6.47 | 6.35 | 1305 |
| 1736292900 | 6.47 | -0.11 | -1.62 | 6.6 | 6.6299 | 6.39 | 2254 |
| 1736206500 | 6.5767 | 0.14 | 2.12 | 6.53 | 6.97 | 6.53 | 5374 |
| 1735947300 | 6.44 | 0.1 | 1.58 | 6.47 | 6.65 | 6.25 | 3794 |
| 1735860900 | 6.34 | 0.04 | 0.63 | 6.25 | 6.5 | 6.25 | 6017 |
| 1735688100 | 6.3 | -0.46 | -6.80 | 6.69 | 6.69 | 6.2251 | 25378 |
| 1735601700 | 6.76 | -0.13 | -1.88 | 6.79 | 6.9 | 6.4 | 34109 |
| 1735342500 | 6.8895 | -0.05 | -0.66 | 6.87 | 7 | 6.5 | 28082 |
| 1735256100 | 6.9356 | 0.44 | 6.70 | 6.45 | 6.9356 | 6.1501 | 20972 |
| 1735077840 | 6.5 | -0.05 | -0.76 | 6.45 | 6.55 | 6.45 | 2096 |
| 1734996900 | 6.55 | 0.21 | 3.34 | 6.4 | 6.55 | 6.4 | 3084 |
| 1734737700 | 6.3385999 | 0.13 | 2.07 | 6.15 | 6.35 | 6.15 | 3314 |
| 1734651300 | 6.21 | 0.09 | 1.47 | 6.23 | 6.25 | 6.12 | 14920 |
| 1734564900 | 6.12 | -0.1 | -1.61 | 6.12 | 6.2499 | 6.12 | 7338 |
| 1734478500 | 6.22 | 0.03 | 0.48 | 6.18 | 6.2699999 | 6.12 | 9306 |
| 1734392100 | 6.19 | -0.01 | -0.16 | 6.1 | 6.23 | 6.1 | 9785 |
| 1734132900 | 6.2 | 0 | 0.00 | 6.05 | 6.2 | 6 | 10087 |
| 1734046500 | 6.2 | 0.05 | 0.81 | 6.14 | 6.2 | 6.0500999 | 9866 |
| 1733960100 | 6.15 | -0.1 | -1.60 | 6.25 | 6.415 | 6.12 | 18990 |
| 1733873700 | 6.25 | -0.26 | -3.92 | 6.01 | 6.65 | 6.01 | 7507 |
| 1733787300 | 6.505 | -0.35 | -5.04 | 6.69 | 6.9291 | 6.2701 | 9036 |
| 1733528100 | 6.85 | 0.14 | 2.03 | 6.88 | 6.88 | 6.85 | 655 |
| 1733441700 | 6.7137 | -0.12 | -1.77 | 6.9 | 6.9744 | 6.5701 | 2653 |
| 1733355300 | 6.8347 | -0.12 | -1.66 | 6.99 | 7.025 | 6.77 | 8348 |
| 1733268900 | 6.95 | -0.01 | -0.07 | 6.88 | 7.0037 | 6.7984 | 3436 |
| 1733182500 | 6.955 | -0.12 | -1.63 | 7.31 | 7.31 | 6.78 | 12013 |
| 1732917840 | 7.07 | -0.57 | -7.46 | 7.47 | 7.4999 | 7 | 8140 |
| 1732750500 | 7.64 | -0.59 | -7.15 | 8.1 | 8.1 | 7.64 | 13139 |
| 1732664100 | 8.228 | -0.1 | -1.21 | 8.41 | 8.5 | 7.85 | 6825 |
| 1732577700 | 8.3291 | 0.25 | 3.08 | 8.09 | 8.9495 | 8.09 | 12869 |
| 1732318500 | 8.08 | -0.87 | -9.72 | 9 | 9 | 8.0001 | 29275 |
| 1732232100 | 8.95 | 0.65 | 7.83 | 8.34 | 9.42 | 8.34 | 20081 |
| 1732145700 | 8.3 | 1.3 | 18.57 | 6.51 | 8.93 | 6.51 | 51745 |
| 1732059300 | 7 | -0.15 | -2.10 | 7.15 | 7.15 | 6.85 | 9491 |
| 1731972900 | 7.15 | 0.99 | 16.07 | 6.58 | 7.49 | 6.385 | 15908 |
| 1731713700 | 6.16 | 0.21 | 3.53 | 6.0599999 | 6.3484999 | 6.0599999 | 5362 |
| 1731627300 | 5.95 | -0.05 | -0.83 | 6.16 | 6.2317 | 5.88 | 6886 |
| 1731540900 | 6 | -0.13 | -2.12 | 6 | 6.3869999 | 5.85 | 8347 |
| 1731454500 | 6.13 | 0.08 | 1.32 | 6.16 | 6.25 | 5.78 | 13342 |
| 1731368100 | 6.05 | 0.05 | 0.83 | 6 | 6.25 | 6 | 4393 |
| 1731108900 | 6 | -0.32 | -5.03 | 6.33 | 6.33 | 5.965 | 8846 |
| 1731022500 | 6.3179999 | 0.37 | 6.18 | 6 | 6.42 | 5.865 | 12184 |
| 1730936100 | 5.9501 | -0.51 | -7.85 | 6.36 | 6.36 | 5.95 | 7500 |
| 1730849700 | 6.4567 | 0.23 | 3.64 | 6.21 | 6.4567 | 6.21 | 417 |
| 1730763300 | 6.23 | -0.02 | -0.32 | 6.2 | 6.41 | 6.2 | 1457 |
| 1730500500 | 6.25 | -0.28 | -4.29 | 6.43 | 6.43 | 6.2253999 | 1601 |
| 1730414100 | 6.53 | 0.28 | 4.48 | 6.25 | 6.53 | 6.25 | 5137 |
| 1730327700 | 6.25 | -0.3 | -4.58 | 6.5 | 6.5 | 6.09 | 10594 |
