Hot Features
프리미엄
Maiden Holdings Ltd (MHLD)
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 | -0.0488 | -7.02764976959 | 0.6944 | 0.7537 | 0.6301 | 154055 | 0.69180857 | CS |
| 4 | -0.222 | -25.5878284924 | 0.8676 | 1.01 | 0.6301 | 165860 | 0.81187662 | CS |
| 12 | -1.0044 | -60.8727272727 | 1.65 | 1.6547 | 0.6301 | 152563 | 0.95909894 | CS |
| 26 | -1.1144 | -63.3181818182 | 1.76 | 1.95 | 0.6301 | 139949 | 1.2667063 | CS |
| 52 | -1.3044 | -66.8923076923 | 1.95 | 2.27 | 0.6301 | 127794 | 1.58165187 | CS |
| 156 | -1.7244 | -72.7594936709 | 2.37 | 2.69 | 0.6301 | 165099 | 1.94483474 | CS |
| 260 | -0.2364 | -26.8027210884 | 0.882 | 4 | 0.6301 | 179774 | 2.16685293 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1743028500 | 0.644 | -0.0374 | -5.49 | 0.6774 | 0.6917 | 0.6301 | 88520 |
| 1742942100 | 0.6814 | -0.0354 | -4.94 | 0.7 | 0.75 | 0.6801 | 112666 |
| 1742855700 | 0.7168 | 0.0215 | 3.09 | 0.6953 | 0.7537 | 0.6875 | 163657 |
| 1742596500 | 0.6953 | 0.0013001 | 0.19 | 0.68 | 0.7327 | 0.6725 | 201981 |
| 1742510100 | 0.6939999 | -0.0188 | -2.64 | 0.6944 | 0.7499 | 0.6825 | 77582 |
| 1742423700 | 0.7128 | 0.0277 | 4.04 | 0.6815 | 0.719 | 0.6815 | 67398 |
| 1742337300 | 0.6851 | -0.0752 | -9.89 | 0.7503 | 0.7503 | 0.6701 | 218967 |
| 1742250900 | 0.7603 | -0.0207 | -2.65 | 0.775 | 0.7753 | 0.7403 | 82112 |
| 1741991700 | 0.781 | -0.0697 | -8.19 | 0.86 | 0.86 | 0.7572 | 178042 |
| 1741905300 | 0.8507 | -0.0675 | -7.35 | 0.91 | 0.91819 | 0.85065 | 155975 |
| 1741818900 | 0.9182 | -0.0608 | -6.21 | 0.9797 | 0.9948 | 0.8749 | 132016 |
| 1741732500 | 0.979 | 0.244 | 33.20 | 0.779 | 1 | 0.7755 | 646946 |
| 1741646100 | 0.735 | -0.0621 | -7.79 | 0.78 | 0.8541 | 0.735 | 137197 |
| 1741390500 | 0.7971 | 0.0469 | 6.25 | 0.74 | 0.8199999 | 0.74 | 166635 |
| 1741304100 | 0.7502 | -0.0698 | -8.51 | 0.76 | 0.798 | 0.75005 | 70774 |
| 1741217700 | 0.8199999 | -0.0001 | -0.01 | 0.81 | 0.843899 | 0.8 | 162827 |
| 1741131300 | 0.8201 | 0.0001001 | 0.01 | 0.8 | 0.832 | 0.8 | 85003 |
| 1741044900 | 0.8199999 | -0.1456 | -15.08 | 0.95 | 0.9525 | 0.8199999 | 174934 |
| 1740785700 | 0.9656 | 0.0456 | 4.96 | 0.9064 | 0.9705 | 0.9 | 102281 |
| 1740699300 | 0.92 | 0.0478 | 5.48 | 0.8676 | 0.9698 | 0.830001 | 74376 |
| 1740612900 | 0.8722 | 0.0622 | 7.68 | 0.8549 | 0.8925 | 0.8006 | 324459 |
| 1740526500 | 0.81 | -0.0868 | -9.68 | 0.9997 | 0.9997 | 0.81 | 180796 |
| 1740440100 | 0.8968 | 0.0267 | 3.07 | 0.8701 | 0.9509 | 0.8405 | 142998 |
| 1740180900 | 0.8701 | 0.0001 | 0.01 | 0.89 | 0.9172 | 0.858 | 99670 |
| 1740094500 | 0.87 | -0.08 | -8.42 | 0.93 | 0.93 | 0.85 | 110009 |
| 1740008100 | 0.95 | 0.0365 | 4.00 | 0.92 | 0.956 | 0.89 | 112423 |
| 1739921700 | 0.9135 | -0.0065 | -0.71 | 0.902 | 0.9619 | 0.880101 | 131011 |
| 1739576100 | 0.92 | -0.11 | -10.68 | 1.05 | 1.05 | 0.92 | 106608 |
| 1739489700 | 1.03 | 0.06 | 6.19 | 0.93 | 1.05 | 0.9 | 219881 |
| 1739403300 | 0.97 | 0.01 | 1.04 | 0.9813 | 1 | 0.9568 | 166282 |
| 1739316900 | 0.96 | 0.0827 | 9.43 | 0.8597 | 0.990199 | 0.8597 | 183944 |
| 1739230500 | 0.8773 | 0.0473 | 5.70 | 0.8551 | 0.9008 | 0.83 | 193504 |
| 1738971300 | 0.83 | -0.08 | -8.79 | 0.91 | 0.91 | 0.83 | 213527 |
| 1738884900 | 0.91 | -0.0362 | -3.83 | 0.94 | 0.9462 | 0.91 | 63367 |
| 1738798500 | 0.9462 | -0.0038 | -0.40 | 0.95 | 0.9517 | 0.93 | 116523 |
| 1738712100 | 0.95 | -0.0421 | -4.24 | 0.98 | 0.98 | 0.9458 | 95201 |
| 1738625700 | 0.9921 | -0.0179 | -1.77 | 1 | 1.06 | 0.98 | 129683 |
| 1738366500 | 1.01 | -0.05 | -4.72 | 1.04 | 1.055 | 1 | 150517 |
| 1738280100 | 1.06 | -0.03 | -2.75 | 1.09 | 1.095 | 1.03 | 66361 |
| 1738193700 | 1.09 | 0.02 | 1.87 | 1.05 | 1.1 | 1.03 | 76216 |
| 1738107300 | 1.07 | 0 | 0.00 | 1.06 | 1.09 | 1.03 | 91817 |
| 1738020900 | 1.07 | 0 | 0.00 | 1.09 | 1.11 | 1.06 | 142601 |
| 1737761700 | 1.07 | -0.03 | -2.73 | 1.1 | 1.11 | 1.06 | 144195 |
| 1737675300 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1737588900 | 1.1 | -0.04 | -3.51 | 1.1399999 | 1.16 | 1.1 | 108613 |
| 1737502500 | 1.1399999 | -0.07 | -5.79 | 1.205 | 1.21 | 1.139 | 117747 |
| 1737156900 | 1.21 | -0.04 | -3.20 | 1.29 | 1.3 | 1.19 | 102981 |
| 1737070500 | 1.25 | 0.05 | 4.17 | 1.2 | 1.27 | 1.16 | 134831 |
| 1736984100 | 1.2 | -0.01 | -0.83 | 1.26 | 1.26 | 1.18 | 78898 |
| 1736897700 | 1.21 | 0 | 0.00 | 1.21 | 1.275 | 1.175 | 75485 |
| 1736811300 | 1.21 | 0.02 | 1.68 | 1.17 | 1.33 | 1.17 | 98998 |
| 1736552100 | 1.19 | -0.06 | -4.80 | 1.21 | 1.26 | 1.18 | 161067 |
| 1736379300 | 1.25 | 0.04 | 3.31 | 1.22 | 1.2797 | 1.18 | 258668 |
| 1736292900 | 1.21 | -0.02 | -1.63 | 1.25 | 1.2649999 | 1.2 | 242329 |
| 1736206500 | 1.23 | -0.11 | -8.21 | 1.33 | 1.35 | 1.2211 | 185446 |
| 1735947300 | 1.34 | -0.08 | -5.63 | 1.37 | 1.3899999 | 1.33 | 135901 |
| 1735860900 | 1.42 | -0.27 | -15.98 | 1.65 | 1.6547 | 1.3899999 | 205255 |
| 1735688100 | 1.69 | 0.46 | 37.40 | 1.23 | 1.71 | 1.23 | 1353631 |
| 1735601700 | 1.23 | -0.02 | -1.60 | 1.28 | 1.31 | 1.22 | 518759 |
| 1735342500 | 1.25 | -0.08 | -6.02 | 1.32 | 1.35 | 1.25 | 243888 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
