Hot Features
프리미엄
Mesa Air Group Inc (MESA)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0073 | -0.831719266264 | 0.8777 | 0.89 | 0.8388 | 170025 | 0.85799839 | CS |
| 4 | -0.0429 | -4.69725172452 | 0.9133 | 0.95 | 0.8388 | 180920 | 0.89334315 | CS |
| 12 | -0.3896 | -30.9206349206 | 1.26 | 1.33 | 0.8388 | 216080 | 1.01446165 | CS |
| 26 | -0.3696 | -29.8064516129 | 1.24 | 1.89 | 0.8388 | 287557 | 1.32596364 | CS |
| 52 | 0.1624 | 22.9378531073 | 0.708 | 1.89 | 0.5523 | 623347 | 1.04660882 | CS |
| 156 | -6.9696 | -88.8979591837 | 7.84 | 8.03 | 0.4 | 502282 | 2.15682396 | CS |
| 260 | -6.1296 | -87.5657142857 | 7 | 17.4 | 0.4 | 629380 | 4.89268353 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 0.8704 | 0.0054 | 0.62 | 0.8728 | 0.89 | 0.86 | 118406 |
| 1732232100 | 0.865 | 0.004 | 0.46 | 0.85 | 0.8799 | 0.85 | 127631 |
| 1732145700 | 0.861 | -0.0041 | -0.47 | 0.88 | 0.8877 | 0.85 | 110679 |
| 1732059300 | 0.8651 | 0.0151 | 1.78 | 0.8597 | 0.8801 | 0.844577 | 113185 |
| 1731972900 | 0.85 | -0.0064 | -0.75 | 0.85 | 0.872 | 0.8388 | 192598 |
| 1731713700 | 0.8564 | -0.0212 | -2.42 | 0.8777 | 0.89 | 0.84 | 306034 |
| 1731627300 | 0.8776 | -0.0024 | -0.27 | 0.936 | 0.936 | 0.8601 | 215107 |
| 1731540900 | 0.88 | -0.0596 | -6.34 | 0.91 | 0.9496 | 0.85 | 325980 |
| 1731454500 | 0.9396 | -0.0005 | -0.05 | 0.9109 | 0.95 | 0.89 | 157313 |
| 1731368100 | 0.9401 | 0.0201 | 2.18 | 0.9199 | 0.95 | 0.89 | 266695 |
| 1731108900 | 0.92 | 0.0432 | 4.93 | 0.88 | 0.9371 | 0.8696 | 285661 |
| 1731022500 | 0.8768 | -0.0197 | -2.20 | 0.89 | 0.906 | 0.85 | 237261 |
| 1730936100 | 0.8965 | 0.0115 | 1.30 | 0.9149 | 0.9149 | 0.88 | 294903 |
| 1730849700 | 0.885 | 0.0032 | 0.36 | 0.9 | 0.9177 | 0.88 | 104868 |
| 1730763300 | 0.8818 | -0.038 | -4.13 | 0.91 | 0.93 | 0.88 | 172285 |
| 1730500500 | 0.9198 | 0.0038 | 0.41 | 0.92 | 0.937599 | 0.900136 | 89692 |
| 1730414100 | 0.916 | 0.0049 | 0.54 | 0.9 | 0.94 | 0.891 | 74049 |
| 1730327700 | 0.9111 | -0.0275 | -2.93 | 0.94021 | 0.94087 | 0.9101 | 55187 |
| 1730241300 | 0.9386 | 0.0189 | 2.06 | 0.91 | 0.95 | 0.9045 | 176860 |
| 1730154900 | 0.9197 | 0.031 | 3.49 | 0.9039 | 0.92 | 0.9 | 151475 |
| 1729895700 | 0.8887 | -0.0102 | -1.13 | 0.9133 | 0.92 | 0.88 | 160946 |
| 1729809300 | 0.8989 | -0.0361 | -3.86 | 0.9333 | 0.9599 | 0.89 | 253680 |
| 1729722900 | 0.935 | -0.005 | -0.53 | 0.95 | 0.95 | 0.9203 | 192599 |
| 1729636500 | 0.94 | 0.0001 | 0.01 | 0.94 | 0.9898 | 0.89 | 474786 |
| 1729550100 | 0.9399 | 0.0309 | 3.40 | 0.92 | 0.96 | 0.91 | 221345 |
| 1729290900 | 0.909 | 0.044 | 5.09 | 0.91 | 0.95 | 0.88314 | 765960 |
| 1729204500 | 0.865 | -0.18 | -17.22 | 1.1399999 | 1.1399999 | 0.8511 | 1582314 |
| 1729118100 | 1.045 | -0.12 | -9.91 | 1.15 | 1.16 | 1 | 874209 |
| 1729031700 | 1.16 | -0.02 | -1.69 | 1.18 | 1.19 | 1.12 | 334846 |
| 1728945300 | 1.18 | 0.01 | 0.85 | 1.19 | 1.19 | 1.15 | 97419 |
| 1728686100 | 1.17 | -0.03 | -2.09 | 1.19 | 1.21 | 1.17 | 72147 |
| 1728599700 | 1.195 | -0.01 | -0.42 | 1.162 | 1.2 | 1.135 | 130460 |
| 1728513300 | 1.2 | -0.01 | -0.83 | 1.21 | 1.24 | 1.19 | 112926 |
| 1728426900 | 1.21 | 0.01 | 0.83 | 1.19 | 1.26 | 1.18 | 265914 |
| 1728340500 | 1.2 | 0.02 | 1.69 | 1.2 | 1.25 | 1.165 | 118244 |
| 1728081300 | 1.18 | 0.02 | 1.72 | 1.17 | 1.21 | 1.16 | 89848 |
| 1727994900 | 1.16 | -0.03 | -2.52 | 1.17 | 1.23 | 1.15 | 121276 |
| 1727908500 | 1.19 | 0.05 | 4.39 | 1.15 | 1.2 | 1.1 | 109478 |
| 1727822100 | 1.1399999 | -0.07 | -5.79 | 1.18 | 1.19 | 1.1399999 | 81052 |
| 1727735520 | 1.21 | 0.03 | 2.54 | 1.17 | 1.23 | 1.151 | 132044 |
| 1727476500 | 1.18 | -0.02 | -1.67 | 1.2 | 1.21 | 1.15 | 118481 |
| 1727390100 | 1.2 | 0.07 | 6.19 | 1.1399999 | 1.2 | 1.1299999 | 226836 |
| 1727303700 | 1.1299999 | -0.04 | -3.42 | 1.2 | 1.2 | 1.09 | 267936 |
| 1727217300 | 1.17 | 0.02 | 1.74 | 1.15 | 1.2 | 1.0899 | 422100 |
| 1727130900 | 1.15 | 0 | 0.00 | 1.16 | 1.17 | 1.12 | 129166 |
| 1726871700 | 1.15 | -0.08 | -6.12 | 1.26 | 1.26 | 1.15 | 222378 |
| 1726785300 | 1.225 | -0.04 | -2.78 | 1.2689999 | 1.2908 | 1.214 | 210676 |
| 1726698900 | 1.26 | 0.01 | 0.80 | 1.275 | 1.2997 | 1.2209 | 157776 |
| 1726612500 | 1.25 | -0.01 | -0.40 | 1.26 | 1.325 | 1.25 | 77412 |
| 1726526100 | 1.2549999 | -0.01 | -0.40 | 1.25 | 1.29 | 1.25 | 93208 |
| 1726266900 | 1.26 | 0 | 0.00 | 1.24 | 1.33 | 1.18 | 133537 |
| 1726180500 | 1.26 | 0.13 | 11.50 | 1.145 | 1.29 | 1.1399999 | 194198 |
| 1726094100 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.15 | 1.11 | 34539 |
| 1726007700 | 1.1399999 | 0.01 | 1.33 | 1.1399999 | 1.15 | 1.1 | 111408 |
| 1725921300 | 1.125 | -0.06 | -4.66 | 1.18 | 1.2 | 1.11 | 144751 |
| 1725662100 | 1.18 | 0.01 | 0.85 | 1.175 | 1.1976 | 1.15 | 76417 |
| 1725575700 | 1.17 | -0.02 | -1.68 | 1.19 | 1.23 | 1.1 | 160413 |
| 1725489300 | 1.19 | -0.05 | -4.03 | 1.24 | 1.26 | 1.17 | 196282 |
| 1725402900 | 1.24 | 0.01 | 0.81 | 1.21 | 1.26 | 1.21 | 49461 |
| 1725057300 | 1.23 | -0.04 | -2.77 | 1.26 | 1.275 | 1.21 | 72786 |
| 1724970900 | 1.2649999 | 0 | 0.40 | 1.27 | 1.29 | 1.2201 | 73822 |
| 1724884500 | 1.26 | -0.04 | -2.70 | 1.3 | 1.31 | 1.22 | 124578 |
| 1724798100 | 1.295 | -0.01 | -0.77 | 1.3 | 1.33 | 1.28 | 80155 |
| 1724711700 | 1.305 | 0.03 | 2.76 | 1.29 | 1.31 | 1.28 | 110639 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
