Hot Features
프리미엄
Maison Solutions Inc (MSS)
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 | -0.0104 | -1.05050505051 | 0.99 | 1.01 | 0.94 | 19135 | 0.97852404 | CS |
| 4 | -0.0304 | -3.0099009901 | 1.01 | 1.14 | 0.8539 | 30473 | 0.96696135 | CS |
| 12 | 0.3054 | 45.2981311184 | 0.6742 | 1.89 | 0.6651 | 2161826 | 1.46462429 | CS |
| 26 | -0.2204 | -18.3666666667 | 1.2 | 1.89 | 0.6005 | 1033714 | 1.44494126 | CS |
| 52 | -7.4104 | -88.3241954708 | 8.39 | 22.97 | 0.6005 | 761658 | 3.35604167 | CS |
| 156 | -3.0204 | -75.51 | 4 | 22.97 | 0.6005 | 745247 | 3.79000241 | CS |
| 260 | -3.0204 | -75.51 | 4 | 22.97 | 0.6005 | 745247 | 3.79000241 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 0.9796 | 0.0246 | 2.58 | 1 | 1 | 0.94 | 6910 |
| 1732145700 | 0.955 | -0.0153 | -1.58 | 0.97 | 0.98 | 0.94 | 15408 |
| 1732059300 | 0.9703 | -0.0297 | -2.97 | 0.994899 | 1.01 | 0.9702 | 14934 |
| 1731972900 | 1 | 0.015 | 1.52 | 1 | 1.01 | 0.97 | 15247 |
| 1731713700 | 0.985 | 0.005 | 0.51 | 0.9801 | 0.9979 | 0.98 | 16782 |
| 1731627300 | 0.98 | -0.01 | -1.01 | 0.99 | 1.01 | 0.9601 | 33302 |
| 1731540900 | 0.99 | -0.025 | -2.46 | 0.95 | 0.998 | 0.94 | 44061 |
| 1731454500 | 1.0149999 | 0 | 0.50 | 1.03 | 1.03 | 1.01 | 17793 |
| 1731368100 | 1.01 | 0.02 | 2.36 | 1.0432999 | 1.0432999 | 0.9867 | 18379 |
| 1731108900 | 0.9867 | -0.0633 | -6.03 | 1.05 | 1.0552999 | 0.9 | 37896 |
| 1731022500 | 1.05 | 0.04 | 3.96 | 1.03 | 1.1399999 | 1.03 | 41769 |
| 1730936100 | 1.01 | 0.05 | 5.21 | 0.9191 | 1.04 | 0.9191 | 27853 |
| 1730849700 | 0.96 | 0.04 | 4.35 | 0.94 | 0.9709 | 0.9201 | 38838 |
| 1730763300 | 0.92 | 0.015 | 1.66 | 0.8815 | 0.9378 | 0.8815 | 20938 |
| 1730500500 | 0.905 | 0.0046 | 0.51 | 0.88 | 0.905 | 0.88 | 25803 |
| 1730414100 | 0.9004 | -0.0148 | -1.62 | 0.9101 | 0.959999 | 0.8868 | 9226 |
| 1730327700 | 0.9152 | 0.0282 | 3.18 | 0.887 | 0.968 | 0.88 | 47271 |
| 1730241300 | 0.887 | -0.083 | -8.56 | 0.97 | 0.9799 | 0.8539 | 77342 |
| 1730154900 | 0.97 | -0.014 | -1.42 | 0.97 | 0.98499 | 0.9501 | 17806 |
| 1729895700 | 0.984 | -0.026 | -2.57 | 0.9665 | 1.00325 | 0.96 | 36954 |
| 1729809300 | 1.01 | -0.01 | -0.98 | 1.01 | 1.0499 | 0.975 | 51852 |
| 1729722900 | 1.02 | -0.08 | -7.27 | 1.095 | 1.1065 | 1 | 119323 |
| 1729636500 | 1.1 | 0 | 0.00 | 1.12 | 1.124 | 1.06 | 55011 |
| 1729550100 | 1.1 | -0.07 | -5.98 | 1.1399999 | 1.1399999 | 1.05 | 53414 |
| 1729290900 | 1.17 | 0.11 | 10.38 | 1.11 | 1.17 | 1.05 | 95589 |
| 1729204500 | 1.06 | -0.06 | -5.36 | 1.1 | 1.1399999 | 1 | 67669 |
| 1729118100 | 1.12 | 0 | 0.00 | 1.12 | 1.15 | 1.07 | 74132 |
| 1729031700 | 1.12 | -0.04 | -3.45 | 1.1399999 | 1.1892 | 1.12 | 59949 |
| 1728945300 | 1.16 | -0.04 | -3.33 | 1.21 | 1.22 | 1.11 | 91339 |
| 1728686100 | 1.2 | -0.05 | -4.00 | 1.28 | 1.31 | 1.15 | 84972 |
| 1728599700 | 1.25 | 0 | 0.00 | 1.25 | 1.3 | 1.2497 | 63375 |
| 1728513300 | 1.25 | -0.09 | -6.72 | 1.31 | 1.35 | 1.1901 | 107957 |
| 1728426900 | 1.34 | -0.07 | -4.96 | 1.4 | 1.4488 | 1.3 | 151199 |
| 1728340500 | 1.41 | 0.11 | 8.46 | 1.32 | 1.45 | 1.28 | 176670 |
| 1728081300 | 1.3 | 0.08 | 6.56 | 1.21 | 1.3899999 | 1.18 | 276242 |
| 1727994900 | 1.22 | -0.11 | -8.27 | 1.32 | 1.3248 | 1.21 | 152693 |
| 1727908500 | 1.33 | -0.04 | -2.92 | 1.3885 | 1.46 | 1.33 | 173758 |
| 1727822100 | 1.37 | -0.11 | -7.43 | 1.5 | 1.58 | 1.33 | 372383 |
| 1727735520 | 1.48 | 0.06 | 4.23 | 1.41 | 1.65 | 1.375 | 973202 |
| 1727476500 | 1.42 | 0.12 | 9.23 | 1.36 | 1.5 | 1.32 | 766036 |
| 1727390100 | 1.3 | 0.01 | 0.78 | 1.32 | 1.6 | 1.22 | 2097787 |
| 1727303700 | 1.29 | -0.3 | -18.87 | 1.5 | 1.5 | 1.29 | 3439333 |
| 1727217300 | 1.59 | 0.88 | 122.38 | 1.69 | 1.89 | 1.27 | 101440034 |
| 1727130900 | 0.715 | -0.065 | -8.33 | 0.76 | 0.7949 | 0.6801 | 10966807 |
| 1726871700 | 0.78 | -0.02 | -2.50 | 0.7802 | 0.84 | 0.761 | 25409 |
| 1726785300 | 0.8 | -0.012 | -1.48 | 0.8528 | 0.90799 | 0.7607 | 58649 |
| 1726698900 | 0.812 | -0.0105 | -1.28 | 0.7981 | 0.9529 | 0.7981 | 59148 |
| 1726612500 | 0.8225 | -0.0975 | -10.60 | 0.955 | 0.955 | 0.8215 | 46298 |
| 1726526100 | 0.92 | 0.1789 | 24.14 | 0.799 | 0.97 | 0.7781 | 106086 |
| 1726266900 | 0.7411 | 0.0036 | 0.49 | 0.84 | 0.84 | 0.7376 | 12036 |
| 1726180500 | 0.7375 | 0 | 0.00 | 0.85 | 0.85 | 0.7375 | 14710 |
| 1726094100 | 0.7375 | -0.0125 | -1.67 | 0.75 | 0.75 | 0.705 | 27356 |
| 1726007700 | 0.75 | -0.0541 | -6.73 | 0.8199999 | 0.836001 | 0.732 | 16034 |
| 1725921300 | 0.8041 | 0.0541 | 7.21 | 0.77 | 0.9 | 0.77 | 18804 |
| 1725662100 | 0.75 | -0.0701 | -8.55 | 0.8399 | 0.88 | 0.74 | 56521 |
| 1725575700 | 0.8201 | -0.1195 | -12.72 | 0.9157 | 0.9394 | 0.8116 | 93199 |
| 1725489300 | 0.9396 | -0.0566 | -5.68 | 0.965 | 0.9793 | 0.8875 | 123753 |
| 1725402900 | 0.9962 | 0.0765 | 8.32 | 0.87 | 1.08 | 0.85 | 739180 |
| 1725057300 | 0.9197 | 0.2033 | 28.38 | 0.71 | 1.2 | 0.71 | 3616217 |
| 1724970900 | 0.7164 | 0.041 | 6.07 | 0.6742 | 0.7499 | 0.6651 | 66016 |
| 1724884500 | 0.6754 | 0.0294 | 4.55 | 0.64 | 0.68 | 0.64 | 49803 |
| 1724798100 | 0.646 | -0.003 | -0.46 | 0.66 | 0.66 | 0.646 | 13729 |
| 1724711700 | 0.649 | -0.011 | -1.67 | 0.66 | 0.666 | 0.645 | 34268 |
| 1724452500 | 0.66 | -0.01779 | -2.62 | 0.6697999 | 0.6798999 | 0.66 | 51045 |
| 1724366100 | 0.67779 | 0.00179 | 0.26 | 0.6711 | 0.6899 | 0.66 | 26659 |
