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 | -2.13 | -1.99756166182 | 106.63 | 108.1 | 102.28 | 536061 | 105.78173941 | CS |
| 4 | -11.41 | -9.84384436201 | 115.91 | 118.425 | 101.25 | 734606 | 109.25473825 | CS |
| 12 | -1.88 | -1.76724948299 | 106.38 | 119.37 | 97.54 | 806120 | 107.88904991 | CS |
| 26 | -25.89 | -19.8558171639 | 130.39 | 147.4 | 97.54 | 872430 | 113.38911795 | CS |
| 52 | 3.6 | 3.56788899901 | 100.9 | 147.4 | 95.71 | 817018 | 117.31347981 | CS |
| 156 | -71.06 | -40.4761904762 | 175.56 | 180.7 | 63.44 | 706582 | 106.72508136 | CS |
| 260 | -5.75 | -5.21541950113 | 110.25 | 199.44 | 63.44 | 584583 | 115.4968508 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735601700 | 104.07 | -2.11 | -1.99 | 104.55 | 104.91 | 102.28 | 694959 |
| 1735342500 | 106.18 | -0.72 | -0.67 | 106.9 | 107.41 | 104.64 | 820494 |
| 1735256100 | 106.9 | -0.63 | -0.59 | 105.91 | 108.1 | 105.91 | 375350 |
| 1735077840 | 107.53 | 1.29 | 1.21 | 106.63 | 107.65 | 106.085 | 253440 |
| 1734996900 | 106.24 | 2.71 | 2.62 | 103.9 | 106.58 | 103.7 | 669499 |
| 1734737700 | 103.53 | 1.01 | 0.99 | 101.91 | 105.62 | 101.25 | 1666968 |
| 1734651300 | 102.52 | -1.64 | -1.57 | 104.32 | 105.85 | 102.18 | 753235 |
| 1734564900 | 104.16 | -5.74 | -5.22 | 111.11 | 112.71 | 103.62 | 1010546 |
| 1734478500 | 109.9 | -0.96 | -0.87 | 109.91 | 112.51 | 109 | 533383 |
| 1734392100 | 110.86 | -1.69 | -1.50 | 111.52 | 113.38 | 109.52 | 1052417 |
| 1734132900 | 112.55 | -0.35 | -0.31 | 114.5 | 115.18 | 111.945 | 578315 |
| 1734046500 | 112.9 | -0.66 | -0.58 | 112.38 | 114.41 | 111.63 | 420172 |
| 1733960100 | 113.56 | 2.65 | 2.39 | 113.23 | 114.84 | 111.87 | 601932 |
| 1733873700 | 110.91 | -3.44 | -3.01 | 114.58 | 114.8 | 109.87 | 1092984 |
| 1733787300 | 114.35 | -0.25 | -0.22 | 113.98 | 117.4592 | 113.48 | 822867 |
| 1733528100 | 114.6 | 1.23 | 1.08 | 113.71 | 115.58 | 113.295 | 509120 |
| 1733441700 | 113.37 | -3.46 | -2.96 | 116.82 | 117.45 | 112.7 | 1011137 |
| 1733355300 | 116.83 | -0.04 | -0.03 | 118.16 | 118.425 | 116.455 | 577426 |
| 1733268900 | 116.87 | -1.06 | -0.90 | 115.91 | 118.36 | 115.785 | 513268 |
| 1733182500 | 117.93 | 4.29 | 3.78 | 113.41 | 119.37 | 113.41 | 883518 |
| 1732917840 | 113.64 | 1.29 | 1.14 | 113.96 | 116.46 | 113.35 | 757513 |
| 1732750500 | 112.355 | -0.8 | -0.70 | 113.08 | 113.43 | 109.69 | 555735 |
| 1732664100 | 113.15 | -3.34 | -2.87 | 116.99 | 116.99 | 112.16 | 641945 |
| 1732577700 | 116.49 | 1.57 | 1.37 | 117.61 | 118.9248 | 115.68 | 850399 |
| 1732318500 | 114.92 | 1.21 | 1.06 | 113.61 | 114.98 | 112.61 | 652299 |
| 1732232100 | 113.71 | 5.36 | 4.95 | 109.64 | 114.42 | 109.14 | 834138 |
| 1732145700 | 108.35 | -0.03 | -0.03 | 106.79 | 108.39 | 106.205 | 833397 |
| 1732059300 | 108.38 | 0.28 | 0.26 | 107.17 | 108.48 | 105.92 | 821787 |
| 1731972900 | 108.1 | 2.62 | 2.48 | 105.23 | 108.27 | 104.84 | 1160618 |
| 1731713700 | 105.48 | -7.44 | -6.59 | 110.07 | 112.13 | 105.18 | 1156960 |
| 1731627300 | 112.92 | 0.98 | 0.88 | 113.28 | 113.845 | 111.47 | 797475 |
| 1731540900 | 111.94 | -0.97 | -0.86 | 112.55 | 113.18 | 111.22 | 682561 |
| 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 |
