Hot Features
프리미엄
Monroe Capital Corporation (MRCC)
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 | 0.0186 | 0.216530849825 | 8.59 | 8.8 | 8.52 | 25866 | 8.61132906 | CS |
| 4 | 0.2086 | 2.48333333333 | 8.4 | 8.8 | 8.31 | 45370 | 8.54774632 | CS |
| 12 | 0.1186 | 1.39693757362 | 8.49 | 8.8 | 8 | 60187 | 8.45081866 | CS |
| 26 | 1.0386 | 13.7199471598 | 7.57 | 8.8 | 7.46 | 57426 | 8.22352233 | CS |
| 52 | 1.3086 | 17.9260273973 | 7.3 | 8.8 | 6.97 | 59761 | 7.78475505 | CS |
| 156 | -2.3714 | -21.5974499089 | 10.98 | 11.25 | 6.69 | 60223 | 8.11491712 | CS |
| 260 | -2.4914 | -22.445045045 | 11.1 | 11.85 | 3.56 | 83336 | 8.41209802 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739489700 | 8.5399999 | -0.08 | -0.93 | 8.63 | 8.63 | 8.5218 | 14485 |
| 1739403300 | 8.6199999 | -0.03 | -0.35 | 8.6199999 | 8.65 | 8.52 | 21497 |
| 1739316900 | 8.65 | 0.07 | 0.82 | 8.6 | 8.65 | 8.5208 | 29555 |
| 1739230500 | 8.58 | -0.04 | -0.46 | 8.6 | 8.6199999 | 8.53 | 21232 |
| 1738971300 | 8.6199999 | 0.05 | 0.58 | 8.6056 | 8.6199999 | 8.5332 | 28011 |
| 1738884900 | 8.57 | -0.03 | -0.35 | 8.64 | 8.64 | 8.52 | 23829 |
| 1738798500 | 8.6 | 0.08 | 0.94 | 8.52 | 8.66 | 8.47 | 78274 |
| 1738712100 | 8.52 | -0.06 | -0.70 | 8.6363 | 8.689 | 8.52 | 37450 |
| 1738625700 | 8.58 | -0.02 | -0.23 | 8.55 | 8.7 | 8.51 | 48108 |
| 1738366500 | 8.6 | 0.05 | 0.58 | 8.5 | 8.64 | 8.5 | 61177 |
| 1738280100 | 8.55 | 0.01 | 0.12 | 8.47 | 8.64 | 8.45 | 25963 |
| 1738193700 | 8.5399999 | 0.07 | 0.83 | 8.49 | 8.5399999 | 8.33 | 38439 |
| 1738107300 | 8.47 | -0.09 | -1.05 | 8.58 | 8.61 | 8.45 | 44064 |
| 1738020900 | 8.56 | 0.1 | 1.18 | 8.5105 | 8.6 | 8.4803 | 39986 |
| 1737761700 | 8.46 | 0 | 0.00 | 8.52 | 8.5769 | 8.46 | 56252 |
| 1737675300 | 8.46 | 0 | 0.00 | 8.46 | 8.46 | 8.46 | 0 |
| 1737588900 | 8.46 | -0.11 | -1.28 | 8.51 | 8.7899999 | 8.4 | 76942 |
| 1737502500 | 8.57 | 0.1 | 1.18 | 8.39 | 8.5846 | 8.365 | 83301 |
| 1737156900 | 8.47 | 0.11 | 1.32 | 8.4 | 8.53 | 8.31 | 52287 |
| 1737070500 | 8.36 | -0.02 | -0.24 | 8.33 | 8.452 | 8.3 | 34661 |
| 1736984100 | 8.38 | 0.14 | 1.70 | 8.36 | 8.3992 | 8.31 | 42484 |
| 1736897700 | 8.24 | 0.1 | 1.23 | 8.17 | 8.26 | 8.145 | 39054 |
| 1736811300 | 8.14 | -0.01 | -0.12 | 8.15 | 8.23 | 8.1 | 35313 |
| 1736552100 | 8.15 | -0.3 | -3.55 | 8.43 | 8.43 | 8.15 | 38284 |
| 1736379300 | 8.45 | 0.03 | 0.36 | 8.3315 | 8.45 | 8.25 | 49830 |
| 1736292900 | 8.42 | -0.03 | -0.36 | 8.48 | 8.48 | 8.3268 | 37878 |
| 1736206500 | 8.45 | -0.15 | -1.74 | 8.53 | 8.5699 | 8.41 | 56388 |
| 1735947300 | 8.6 | -0.03 | -0.35 | 8.63 | 8.65 | 8.51 | 36695 |
| 1735860900 | 8.63 | 0.13 | 1.53 | 8.55 | 8.7899999 | 8.4968 | 99665 |
| 1735688100 | 8.5 | 0.22 | 2.60 | 8.32 | 8.8 | 8.25 | 244851 |
| 1735601700 | 8.285 | 0.01 | 0.06 | 8.35 | 8.44 | 8.14 | 101557 |
| 1735342500 | 8.28 | 0.13 | 1.60 | 8.2 | 8.39 | 8.2 | 77120 |
| 1735256100 | 8.15 | 0 | 0.00 | 8.09 | 8.2 | 8.0859 | 30911 |
| 1735077840 | 8.15 | 0.02 | 0.25 | 8.14 | 8.2 | 8.09 | 40603 |
| 1734996900 | 8.13 | 0 | 0.00 | 8.13 | 8.15 | 8.07 | 48988 |
| 1734737700 | 8.13 | 0.09 | 1.12 | 8.15 | 8.18 | 8.07 | 51618 |
| 1734651300 | 8.0399999 | 0.03 | 0.37 | 8.125 | 8.1298 | 8.0399999 | 27200 |
| 1734564900 | 8.01 | -0.2 | -2.44 | 8.2449999 | 8.27 | 8.0056999 | 85854 |
| 1734478500 | 8.21 | -0.04 | -0.48 | 8.28 | 8.28 | 8.2 | 34859 |
| 1734392100 | 8.25 | -0.3 | -3.51 | 8.3445 | 8.45 | 8.22 | 108898 |
| 1734132900 | 8.55 | -0.02 | -0.23 | 8.5101 | 8.66 | 8.43 | 65932 |
| 1734046500 | 8.57 | 0.1 | 1.18 | 8.5 | 8.645 | 8.42 | 72021 |
| 1733960100 | 8.47 | -0.17 | -1.97 | 8.44 | 8.5 | 8.3699999 | 83600 |
| 1733873700 | 8.64 | 0.01 | 0.12 | 8.6111 | 8.74 | 8.57 | 58381 |
| 1733787300 | 8.63 | 0.18 | 2.13 | 8.49 | 8.65 | 8.2 | 88465 |
| 1733528100 | 8.45 | -0.04 | -0.47 | 8.49 | 8.5 | 8.32 | 62390 |
| 1733441700 | 8.49 | -0.15 | -1.74 | 8.5951 | 8.63 | 8.45 | 110452 |
| 1733355300 | 8.64 | 0.03 | 0.35 | 8.59 | 8.66 | 8.55 | 67528 |
| 1733268900 | 8.61 | -0.01 | -0.12 | 8.66 | 8.66 | 8.55 | 48568 |
| 1733182500 | 8.6199999 | 0.1 | 1.23 | 8.55 | 8.65 | 8.3303 | 100621 |
| 1732917840 | 8.515 | 0.1 | 1.13 | 8.45 | 8.53 | 8.42 | 38972 |
| 1732750500 | 8.42 | -0.06 | -0.71 | 8.45 | 8.4949999 | 8.42 | 52971 |
| 1732664100 | 8.48 | -0.01 | -0.12 | 8.47 | 8.535 | 8.32 | 108720 |
| 1732577700 | 8.49 | 0.08 | 0.95 | 8.47 | 8.56 | 8.42 | 56261 |
| 1732318500 | 8.41 | -0.03 | -0.36 | 8.44 | 8.49 | 8.36 | 42509 |
| 1732232100 | 8.44 | -0.07 | -0.82 | 8.53 | 8.55 | 8.43 | 45105 |
| 1732145700 | 8.51 | 0.01 | 0.12 | 8.485 | 8.64 | 8.44 | 84932 |
| 1732059300 | 8.5 | 0.06 | 0.71 | 8.46 | 8.6198 | 8.4014 | 74111 |
| 1731972900 | 8.44 | 0.21 | 2.55 | 8.26 | 8.5 | 8.225 | 95635 |
| 1731713700 | 8.23 | -0.02 | -0.24 | 8.229278 | 8.2899999 | 8.21 | 24531 |
| 1731627300 | 8.25 | 0 | 0.00 | 8.28 | 8.2899999 | 8.21 | 40653 |
