Hot Features
프리미엄
Monster Beverage Corporation (MNST)
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 | -1.97 | -3.52100089366 | 55.95 | 56.7 | 51.715 | 6814055 | 53.67527385 | CS |
| 4 | 0.55 | 1.02938424106 | 53.43 | 56.7 | 51.715 | 6569518 | 53.98027354 | CS |
| 12 | 6.62 | 13.9780405405 | 47.36 | 56.7 | 46.59 | 6078503 | 52.12623599 | CS |
| 26 | 0.23 | 0.427906976744 | 53.75 | 56.7 | 43.32 | 7993842 | 50.84307742 | CS |
| 52 | -0.99 | -1.80098235401 | 54.97 | 61.225 | 43.32 | 6783467 | 52.92393353 | CS |
| 156 | 7.975 | 17.3350722748 | 46.005 | 61.225 | 35.8875 | 4449846 | 51.58937607 | CS |
| 260 | 25.02 | 86.3950276243 | 28.96 | 61.225 | 25.03 | 3581718 | 48.31616635 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 53.98 | 0.28 | 0.52 | 53.6 | 54.02 | 53 | 4846295 |
| 1732145700 | 53.7 | -0.03 | -0.06 | 53.06 | 53.78 | 52.89 | 3833881 |
| 1732059300 | 53.73 | 0.46 | 0.86 | 52.955 | 53.85 | 52.66 | 3434377 |
| 1731972900 | 53.27 | 1.27 | 2.44 | 51.92 | 53.52 | 51.715 | 7255739 |
| 1731713700 | 52 | -3.96 | -7.08 | 55.44 | 55.5 | 51.98 | 10606081 |
| 1731627300 | 55.96 | -0.42 | -0.74 | 55.95 | 56.7 | 55.85 | 8940198 |
| 1731540900 | 56.38 | 0.36 | 0.64 | 55.61 | 56.56 | 55.4 | 4526628 |
| 1731454500 | 56.02 | 0.28 | 0.50 | 55.65 | 56.39 | 55.56 | 7457095 |
| 1731368100 | 55.74 | 1.6 | 2.96 | 54.43 | 56.47 | 54.4 | 7435378 |
| 1731108900 | 54.14 | -0.59 | -1.08 | 53.21 | 55.65 | 53.28 | 10550934 |
| 1731022500 | 54.73 | 0.29 | 0.53 | 54.5 | 55.345 | 54.5 | 11701001 |
| 1730936100 | 54.44 | 0.33 | 0.61 | 54.71 | 54.97 | 53.675 | 6835966 |
| 1730849700 | 54.11 | 0.05 | 0.09 | 53.98 | 54.54 | 53.76 | 4649993 |
| 1730763300 | 54.06 | 1.76 | 3.37 | 52.27 | 54.18 | 52.14 | 8702867 |
| 1730500500 | 52.3 | -0.38 | -0.72 | 52.5 | 53.065 | 52.08 | 6325109 |
| 1730414100 | 52.68 | 0.08 | 0.15 | 52.65 | 53.18 | 52.5397 | 4625059 |
| 1730327700 | 52.6 | 0.12 | 0.23 | 52.4 | 53.1325 | 52.06 | 6891436 |
| 1730241300 | 52.48 | -0.62 | -1.17 | 52.7 | 53.5085 | 52.05 | 6923866 |
| 1730154900 | 53.1 | -0.27 | -0.51 | 53.44 | 53.63 | 52.88 | 3208606 |
| 1729895700 | 53.37 | -0.07 | -0.13 | 53.76 | 53.93 | 53.29 | 3613459 |
| 1729809300 | 53.44 | -0.12 | -0.22 | 53.43 | 53.575 | 52.54 | 3872686 |
| 1729722900 | 53.56 | -0.04 | -0.07 | 53.47 | 53.79 | 53.1 | 2549403 |
| 1729636500 | 53.6 | -0.17 | -0.32 | 53.73 | 53.84 | 53.25 | 2317224 |
| 1729550100 | 53.77 | -0.28 | -0.52 | 54.06 | 54.54 | 53.7 | 4279676 |
| 1729290900 | 54.05 | 0.61 | 1.14 | 53.44 | 54.205 | 53.2 | 8917530 |
| 1729204500 | 53.44 | -0.14 | -0.26 | 53.7 | 53.74 | 53.115 | 5872576 |
| 1729118100 | 53.58 | 0.96 | 1.82 | 52.48 | 53.64 | 52.23 | 6385956 |
| 1729031700 | 52.62 | 0.94 | 1.82 | 51.57 | 52.71 | 51.36 | 7999620 |
| 1728945300 | 51.68 | 0.37 | 0.72 | 51.59 | 51.74 | 51.12 | 5564230 |
| 1728686100 | 51.31 | 0.54 | 1.06 | 50.82 | 51.98 | 50.67 | 7154621 |
| 1728599700 | 50.77 | 1 | 2.01 | 50 | 50.8 | 49.77 | 3906570 |
| 1728513300 | 49.77 | 0.28 | 0.57 | 49.62 | 50.075 | 49.37 | 3122832 |
| 1728426900 | 49.49 | 0.25 | 0.51 | 49.24 | 49.675 | 49.09 | 3526174 |
| 1728340500 | 49.24 | -1.71 | -3.36 | 50.63 | 50.63 | 48.88 | 7555547 |
| 1728081300 | 50.95 | 0.64 | 1.27 | 50.31 | 51.01 | 50.04 | 5014923 |
| 1727994900 | 50.31 | -0.63 | -1.24 | 50.57 | 50.68 | 49.985 | 4155737 |
| 1727908500 | 50.94 | -0.65 | -1.26 | 51.53 | 51.53 | 50.74 | 6588907 |
| 1727822100 | 51.59 | -0.58 | -1.11 | 52.17 | 52.31 | 51.36 | 6838398 |
| 1727735700 | 52.17 | -0.29 | -0.55 | 52.78 | 52.94 | 52.01 | 5971274 |
| 1727476500 | 52.46 | 0.45 | 0.87 | 52.49 | 52.885 | 52.29 | 4433117 |
| 1727390100 | 52.01 | 0.34 | 0.66 | 51.82 | 52.1 | 51.26 | 7817161 |
| 1727303700 | 51.67 | -0.78 | -1.49 | 52.57 | 52.74 | 51.635 | 4151109 |
| 1727217300 | 52.45 | 0.12 | 0.23 | 52.12 | 52.785 | 51.86 | 5625288 |
| 1727130900 | 52.33 | 1.15 | 2.25 | 51.19 | 52.435 | 51 | 5556191 |
| 1726871700 | 51.18 | -0.65 | -1.25 | 51.75 | 51.75 | 50.99 | 15269662 |
| 1726785300 | 51.83 | -0.52 | -0.99 | 52.71 | 52.76 | 51.7 | 6642571 |
| 1726698900 | 52.35 | 1.28 | 2.51 | 51.22 | 52.51 | 51.08 | 7015664 |
| 1726612500 | 51.07 | 0.32 | 0.63 | 50.73 | 51.12 | 50.38 | 7146958 |
| 1726526100 | 50.75 | -0.08 | -0.16 | 51.13 | 51.245 | 50.46 | 4106855 |
| 1726266900 | 50.83 | 0.92 | 1.84 | 49.97 | 50.895 | 49.73 | 3815299 |
| 1726180500 | 49.91 | 0.26 | 0.52 | 49.6 | 49.96 | 48.645 | 4101381 |
| 1726094100 | 49.65 | -0.68 | -1.35 | 50.36 | 50.41 | 49.17 | 5225677 |
| 1726007700 | 50.33 | -0.41 | -0.81 | 50.83 | 50.83 | 49.995 | 5372564 |
| 1725921300 | 50.74 | 2.09 | 4.30 | 48.66 | 51.02 | 48.61 | 9188009 |
| 1725662100 | 48.65 | 0.43 | 0.89 | 48.06 | 48.85 | 48.06 | 5847622 |
| 1725575700 | 48.22 | -0.16 | -0.33 | 48.27 | 48.54 | 47.77 | 3838493 |
| 1725489300 | 48.38 | 0.08 | 0.17 | 48.22 | 48.735 | 48.04 | 4779547 |
| 1725402900 | 48.3 | 1.17 | 2.48 | 46.94 | 48.385 | 46.85 | 7421251 |
| 1725057300 | 47.13 | 0.13 | 0.28 | 47.12 | 47.2 | 46.59 | 5420785 |
| 1724970900 | 47 | -0.05 | -0.11 | 47.36 | 47.5 | 46.91 | 6744924 |
| 1724884500 | 47.05 | -0.54 | -1.13 | 47.61 | 47.7 | 46.8 | 4447413 |
| 1724798100 | 47.59 | 0.31 | 0.66 | 47.28 | 47.64 | 47.04 | 3836725 |
| 1724711700 | 47.28 | 0.63 | 1.35 | 47 | 47.68 | 46.78 | 3868491 |
| 1724452500 | 46.65 | 0.17 | 0.37 | 46.6 | 46.84 | 46.4 | 4507428 |
| 1724366100 | 46.48 | -0.53 | -1.13 | 47.23 | 47.23 | 46.385 | 3309146 |
