Hot Features
프리미엄
MKS Instruments Inc (MKSI)
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 | 9.915 | 9.62668090684 | 102.995 | 117.45 | 101.87 | 933067 | 112.65959006 | CS |
| 4 | 6.71 | 6.31826741996 | 106.2 | 117.45 | 97.54 | 875129 | 104.33734303 | CS |
| 12 | -5.61 | -4.73337833277 | 118.52 | 121.9 | 97.54 | 841829 | 108.03280729 | CS |
| 26 | -11.09 | -8.9435483871 | 124 | 147.4 | 97.54 | 955255 | 118.66883982 | CS |
| 52 | 42.95 | 61.3922241281 | 69.96 | 147.4 | 69.01 | 813530 | 114.73099368 | CS |
| 156 | -54.84 | -32.6915052161 | 167.75 | 180.7 | 63.44 | 691733 | 108.00403164 | CS |
| 260 | 3.81 | 3.49220898258 | 109.1 | 199.44 | 63.44 | 573495 | 115.57946722 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731454500 | 112.91 | -1.26 | -1.10 | 113.88 | 114.9 | 110.92 | 678213 |
| 1731368100 | 114.17 | -2.12 | -1.82 | 115.8 | 115.93 | 111.99 | 786101 |
| 1731108900 | 116.29 | 0.65 | 0.56 | 115.75 | 116.82 | 114.13 | 796253 |
| 1731022500 | 115.64 | 12.35 | 11.96 | 117.75 | 117.85 | 113.06 | 1519758 |
| 1730936100 | 103.29 | 2.35 | 2.33 | 102.27 | 104.11 | 101.87 | 923358 |
| 1730849700 | 100.94 | 1.37 | 1.38 | 99.57 | 101.01 | 99.16 | 820687 |
| 1730763300 | 99.57 | -1.03 | -1.02 | 99.77 | 101.33 | 99.45 | 560820 |
| 1730500500 | 100.6 | 1.27 | 1.28 | 100.55 | 102.12 | 100.1 | 739677 |
| 1730414100 | 99.33 | -2.99 | -2.92 | 102.48 | 102.585 | 98.04 | 1227446 |
| 1730327700 | 102.32 | -3.03 | -2.88 | 102.4 | 104.41 | 102.19 | 983039 |
| 1730241300 | 105.35 | 2.89 | 2.82 | 102.29 | 105.63 | 101.2501 | 812373 |
| 1730154900 | 102.46 | 1.51 | 1.50 | 101.56 | 103.88 | 100.945 | 1046362 |
| 1729895700 | 100.95 | 1.57 | 1.58 | 100.91 | 101.8987 | 100.14 | 928183 |
| 1729809300 | 99.38 | 0.78 | 0.79 | 99.25 | 99.84 | 98 | 958545 |
| 1729722900 | 98.6 | -1.28 | -1.28 | 99.66 | 100.5099 | 97.54 | 684372 |
| 1729636500 | 99.88 | -1.21 | -1.20 | 100.74 | 100.79 | 99.35 | 897702 |
| 1729550100 | 101.09 | -1.61 | -1.57 | 102.12 | 102.6 | 100.37 | 586734 |
| 1729290900 | 102.7 | 0.16 | 0.16 | 103.25 | 104.31 | 102.21 | 683070 |
| 1729204500 | 102.54 | -0.94 | -0.91 | 105.52 | 105.91 | 102.3 | 1021518 |
| 1729118100 | 103.48 | -0.49 | -0.47 | 106.2 | 106.2 | 103.31 | 935664 |
| 1729031700 | 103.97 | -8.66 | -7.69 | 112.12 | 113.24 | 103.06 | 1663815 |
| 1728945300 | 112.63 | 3.23 | 2.95 | 109.76 | 113.35 | 109.53 | 737978 |
| 1728686100 | 109.4 | 2.37 | 2.21 | 106.22 | 109.8 | 106.22 | 599744 |
| 1728599700 | 107.03 | -1.92 | -1.76 | 106.42 | 107.829 | 105.5 | 597440 |
| 1728513300 | 108.95 | 1.88 | 1.76 | 107.3 | 110.01 | 106.92 | 654558 |
| 1728426900 | 107.07 | 0.29 | 0.27 | 106.38 | 107.95 | 105.3425 | 479491 |
| 1728340500 | 106.78 | 0.92 | 0.87 | 105.61 | 107.55 | 105.26 | 844328 |
| 1728081300 | 105.86 | 0.97 | 0.92 | 108.15 | 108.15 | 104.82 | 517137 |
| 1727994900 | 104.89 | -0.96 | -0.91 | 103.99 | 106.36 | 103.92 | 686425 |
| 1727908500 | 105.85 | 1.33 | 1.27 | 105.44 | 107.56 | 104.255 | 707977 |
| 1727822100 | 104.52 | -4.19 | -3.85 | 108.9 | 109.185 | 104.04 | 1087865 |
| 1727735700 | 108.71 | -1.6 | -1.45 | 108.91 | 110.03 | 106.935 | 923089 |
| 1727476500 | 110.31 | -2.97 | -2.62 | 114.12 | 114.12 | 109.89 | 772370 |
| 1727390100 | 113.28 | 4.82 | 4.44 | 113.73 | 115.61 | 109.7 | 1691964 |
| 1727303700 | 108.46 | -0.77 | -0.70 | 108.86 | 110.13 | 107.56 | 764454 |
| 1727217300 | 109.23 | -0.22 | -0.20 | 111 | 111.49 | 108.69 | 704733 |
| 1727130900 | 109.45 | -0.43 | -0.39 | 110.83 | 111.86 | 109.17 | 446375 |
| 1726871700 | 109.88 | -4.22 | -3.70 | 111.83 | 113.12 | 109.23 | 1658692 |
| 1726785300 | 114.1 | 6.26 | 5.80 | 113 | 115.58 | 110.65 | 1160751 |
| 1726698900 | 107.84 | -1.26 | -1.15 | 109.82 | 112.15 | 107.4 | 591228 |
| 1726612500 | 109.1 | 0.8 | 0.74 | 110.25 | 110.99 | 107.95 | 630821 |
| 1726526100 | 108.3 | -3.55 | -3.17 | 108.24 | 109.4 | 105.86 | 772602 |
| 1726266900 | 111.85 | 4 | 3.71 | 109.63 | 112.95 | 109.325 | 636451 |
| 1726180500 | 107.85 | -4.29 | -3.83 | 111.34 | 111.51 | 107.37 | 712703 |
| 1726094100 | 112.14 | 6.32 | 5.97 | 106.94 | 112.4 | 105.73 | 1387699 |
| 1726007700 | 105.82 | 0.24 | 0.23 | 107.15 | 107.15 | 104.67 | 1156596 |
| 1725921300 | 105.58 | 1.15 | 1.10 | 106.59 | 107.41 | 104.9 | 705648 |
| 1725662100 | 104.43 | -4.07 | -3.75 | 108 | 108.2 | 104 | 1228070 |
| 1725575700 | 108.5 | -0.24 | -0.22 | 107.36 | 110.61 | 106.53 | 574146 |
| 1725489300 | 108.74 | 1.3 | 1.21 | 106.4 | 110.5 | 105.29 | 749458 |
| 1725402900 | 107.44 | -11.79 | -9.89 | 115.97 | 115.97 | 107.01 | 1398144 |
| 1725057300 | 119.23 | 2.04 | 1.74 | 120.05 | 120.49 | 117.49 | 768283 |
| 1724970900 | 117.19 | 0.94 | 0.81 | 117.36 | 121.21 | 116.81 | 525288 |
| 1724884500 | 116.25 | -2.5 | -2.11 | 117.83 | 118.93 | 114.4 | 590814 |
| 1724798100 | 118.75 | 0.78 | 0.66 | 117 | 119.44 | 115.715 | 432982 |
| 1724711700 | 117.97 | -3.71 | -3.05 | 120.78 | 121.2 | 117.58 | 961721 |
| 1724452500 | 121.68 | 4.81 | 4.12 | 118.54 | 121.9 | 118.43 | 665367 |
| 1724366100 | 116.87 | -4.15 | -3.43 | 121.41 | 121.66 | 116.15 | 740556 |
| 1724279700 | 121.02 | 3.95 | 3.37 | 118.52 | 121.65 | 117.26 | 450689 |
| 1724193300 | 117.07 | -3.31 | -2.75 | 119.08 | 120.81 | 115.89 | 473549 |
| 1724106900 | 120.38 | 1.29 | 1.08 | 118.86 | 120.57 | 116.75 | 484425 |
| 1723847700 | 119.09 | -1.14 | -0.95 | 118.51 | 120.585 | 118.105 | 870201 |
| 1723761300 | 120.23 | 6.32 | 5.55 | 117.53 | 121.8 | 116.84 | 1085500 |
| 1723674900 | 113.91 | -1.49 | -1.29 | 116.83 | 116.83 | 113.42 | 621839 |
| 1723588500 | 115.4 | 5.82 | 5.31 | 110.61 | 116.1 | 110.035 | 1117023 |
