Hot Features
프리미엄
MidWestOne Financial Group (MOFG)
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 | -0.535 | -1.80408025628 | 29.655 | 29.86 | 27.26 | 78881 | 28.13130678 | CS |
| 4 | -3.47 | -10.6474378644 | 32.59 | 33.025 | 27.26 | 82621 | 30.01825962 | CS |
| 12 | -0.855 | -2.85237698082 | 29.975 | 33.06 | 27.06 | 111539 | 30.28690322 | CS |
| 26 | 0.34 | 1.18137595552 | 28.78 | 34.56 | 25.95 | 104731 | 30.3339995 | CS |
| 52 | 6.46 | 28.5083848191 | 22.66 | 34.56 | 19.42 | 71354 | 28.47665549 | CS |
| 156 | -3 | -9.3399750934 | 32.12 | 35.58 | 17.8 | 44170 | 27.59541055 | CS |
| 260 | 9.59 | 49.1039426523 | 19.53 | 35.58 | 15.25 | 41263 | 26.88642345 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991700 | 29.12 | 1.08 | 3.85 | 28.45 | 29.605 | 28.4 | 94033 |
| 1741905300 | 28.04 | -0.18 | -0.64 | 28.3 | 28.48 | 28.025 | 84676 |
| 1741818900 | 28.22 | 0.58 | 2.10 | 27.6 | 28.43 | 27.26 | 73988 |
| 1741732500 | 27.64 | -0.13 | -0.47 | 28.36 | 28.49 | 27.41 | 78870 |
| 1741646100 | 27.77 | -1.23 | -4.24 | 28.14 | 28.46 | 27.265 | 78336 |
| 1741390500 | 29 | -0.24 | -0.82 | 29.655 | 29.86 | 28.84 | 78534 |
| 1741304100 | 29.24 | -0.14 | -0.48 | 28.98 | 29.33 | 28.9001 | 58033 |
| 1741217700 | 29.38 | 0.07 | 0.24 | 29.62 | 29.82 | 28.835 | 94340 |
| 1741131300 | 29.31 | -1.21 | -3.96 | 29.99 | 30.2 | 29.28 | 78193 |
| 1741044900 | 30.52 | 0.07 | 0.23 | 30.475 | 31 | 30.25 | 88918 |
| 1740785700 | 30.45 | 0.14 | 0.46 | 30.56 | 30.58 | 30.03 | 176017 |
| 1740699300 | 30.31 | 0.03 | 0.10 | 30.13 | 30.5035 | 30.0218 | 81062 |
| 1740612900 | 30.28 | -0.41 | -1.34 | 30.655 | 30.95 | 30.12 | 53455 |
| 1740526500 | 30.69 | 0.01 | 0.03 | 31.38 | 31.38 | 30.61 | 75274 |
| 1740440100 | 30.68 | -0.35 | -1.13 | 30.76 | 31.71 | 30.66 | 99928 |
| 1740180900 | 31.03 | -0.42 | -1.34 | 31.84 | 31.84 | 30.87 | 68956 |
| 1740094500 | 31.45 | -0.24 | -0.76 | 31.31 | 31.72 | 30.84 | 45858 |
| 1740008100 | 31.69 | -0.24 | -0.75 | 31.68 | 31.825 | 31.36 | 57067 |
| 1739921700 | 31.93 | -0.14 | -0.44 | 31.58 | 32.2599 | 31.55 | 54524 |
| 1739576100 | 32.07 | -0.43 | -1.32 | 32.59 | 33.025 | 31.965 | 143772 |
| 1739489700 | 32.5 | 0.53 | 1.66 | 32.18 | 32.53 | 31.9 | 99920 |
| 1739403300 | 31.97 | -0.39 | -1.21 | 31.61 | 32.14 | 31.59 | 109450 |
| 1739316900 | 32.36 | 0.36 | 1.13 | 32.45 | 32.79 | 30.925 | 85481 |
| 1739230500 | 32 | -0.07 | -0.22 | 32.2 | 32.225 | 31.75 | 78533 |
| 1738971300 | 32.07 | -0.72 | -2.20 | 32.52 | 32.6 | 31.867 | 62073 |
| 1738884900 | 32.79 | 0.23 | 0.71 | 32.38 | 33.06 | 32.38 | 175837 |
| 1738798500 | 32.56 | 0.51 | 1.59 | 32.159999 | 32.82 | 32.07 | 194222 |
| 1738712100 | 32.049999 | 0.97 | 3.12 | 31 | 32.119999 | 30.39 | 102912 |
| 1738625700 | 31.08 | -0.55 | -1.74 | 30.105 | 31.41 | 30.105 | 53870 |
| 1738366500 | 31.63 | 0.03 | 0.09 | 31.54 | 32.159999 | 31.25 | 107209 |
| 1738280100 | 31.6 | -0.01 | -0.03 | 31.92 | 32.13 | 31.3725 | 58541 |
| 1738193700 | 31.61 | -0.38 | -1.19 | 30.26 | 32.299999 | 29.77 | 75812 |
| 1738107300 | 31.99 | -0.07 | -0.22 | 31.81 | 32.545 | 31.62 | 81745 |
| 1738020900 | 32.06 | 1.07 | 3.45 | 30.6 | 32.59 | 30.12 | 168042 |
| 1737761700 | 30.99 | 0.87 | 2.89 | 30.42 | 31.41 | 30.2 | 122254 |
| 1737675300 | 30.12 | 0 | 0.00 | 30.12 | 30.12 | 30.12 | 0 |
| 1737588900 | 30.12 | -0.25 | -0.82 | 30.13 | 30.3752 | 30 | 83629 |
| 1737502500 | 30.37 | 0.14 | 0.46 | 30.63 | 31 | 30.33 | 69936 |
| 1737156900 | 30.23 | 0.58 | 1.96 | 29.88 | 30.5 | 29.59 | 132211 |
| 1737070500 | 29.65 | 0.28 | 0.95 | 29.32 | 29.9625 | 29.07 | 197018 |
| 1736984100 | 29.37 | 0.55 | 1.91 | 29.83 | 30.09 | 29.03 | 87143 |
| 1736897700 | 28.82 | 0.86 | 3.08 | 28.25 | 28.859 | 28.19 | 92528 |
| 1736811300 | 27.96 | 0.33 | 1.19 | 27.24 | 28.02 | 27.24 | 95267 |
| 1736552100 | 27.63 | -0.73 | -2.57 | 27.63 | 27.68 | 27.06 | 96618 |
| 1736379300 | 28.36 | -0.14 | -0.49 | 28.4 | 28.43 | 27.95 | 68978 |
| 1736292900 | 28.5 | 0.05 | 0.18 | 28.48 | 28.645 | 28.01 | 106497 |
| 1736206500 | 28.45 | -0.28 | -0.97 | 28.62 | 28.95 | 28.45 | 108007 |
| 1735947300 | 28.73 | 0.23 | 0.81 | 28.38 | 28.79 | 28.15 | 107400 |
| 1735860900 | 28.5 | -0.62 | -2.13 | 29.515 | 29.5975 | 28.4 | 102971 |
| 1735688100 | 29.12 | 0.05 | 0.17 | 29.36 | 30 | 28.8 | 94184 |
| 1735601700 | 29.07 | -0.22 | -0.75 | 29.15 | 29.16 | 28.71 | 84480 |
| 1735342500 | 29.29 | -0.41 | -1.38 | 30.23 | 30.23 | 28.88 | 103177 |
| 1735256100 | 29.7 | 0 | 0.00 | 29.45 | 29.875 | 29.23 | 90878 |
| 1735077840 | 29.7 | -0.01 | -0.03 | 29.81 | 30.01 | 29.32 | 42966 |
| 1734996900 | 29.71 | -0.39 | -1.30 | 29.97 | 30.07 | 29.6 | 117737 |
| 1734737700 | 30.1 | 0.27 | 0.91 | 29.975 | 30.46 | 29.855 | 995805 |
| 1734651300 | 29.83 | -0.73 | -2.39 | 30.98 | 31.64 | 29.63 | 170870 |
| 1734564900 | 30.56 | -1.99 | -6.11 | 32.619999 | 33.11 | 30.3 | 172844 |
| 1734478500 | 32.549999 | -0.17 | -0.52 | 33.54 | 34.13 | 32.509999 | 187131 |
| 1734392100 | 32.72 | 0.29 | 0.89 | 32.4003 | 32.92 | 32.32 | 90975 |
