Hot Features
프리미엄
MYR Group Inc (MYRG)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.43 | -6.96726786907 | 149.7 | 159.645 | 137.68 | 149497 | 156.12532985 | CS |
| 4 | -9.85 | -6.60541845494 | 149.12 | 159.645 | 137.68 | 201539 | 146.77388433 | CS |
| 12 | 8.27 | 6.31297709924 | 131 | 168.88 | 130.64 | 201521 | 150.89858873 | CS |
| 26 | -9.99 | -6.69301889321 | 149.26 | 168.88 | 86.6 | 236178 | 125.36215861 | CS |
| 52 | -7.08 | -4.8377177998 | 146.35 | 181.02 | 86.6 | 184556 | 135.8655652 | CS |
| 156 | 48.96 | 54.2132654191 | 90.31 | 181.02 | 74.77 | 131799 | 123.35953354 | CS |
| 260 | 107.77 | 342.126984127 | 31.5 | 181.02 | 16.325 | 122683 | 102.41628058 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 156.75 | -0.58 | -0.37 | 154.41 | 158.44 | 154.03 | 152578 |
| 1737675300 | 157.33 | 0 | 0.00 | 157.33 | 157.33 | 157.33 | 0 |
| 1737588900 | 157.33 | 2.86 | 1.85 | 155.25 | 159.645 | 155.25 | 137945 |
| 1737502500 | 154.47 | 6.75 | 4.57 | 149.69999 | 156.505 | 149.69999 | 157968 |
| 1737156900 | 147.72 | -0.15 | -0.10 | 148.72 | 148.97 | 145.79 | 122841 |
| 1737070500 | 147.87 | 1.84 | 1.26 | 146.29 | 149.6 | 145.41 | 141642 |
| 1736984100 | 146.03 | 3.45 | 2.42 | 146.97999 | 148.53 | 145.28 | 152916 |
| 1736897700 | 142.58 | 2.92 | 2.09 | 141.62 | 145.08 | 139.05 | 437963 |
| 1736811300 | 139.66 | -3.3 | -2.31 | 140.51 | 143.53 | 138.29 | 433803 |
| 1736552100 | 142.96 | -2.63 | -1.81 | 145.01 | 145.01 | 141.18 | 139564 |
| 1736379300 | 145.59 | 1.96 | 1.36 | 141.87 | 145.97 | 140.69999 | 212541 |
| 1736292900 | 143.63 | -5.58 | -3.74 | 149.9 | 152 | 142.715 | 349927 |
| 1736206500 | 149.21 | -4.2 | -2.74 | 154.16 | 155.53 | 148.97999 | 154649 |
| 1735947300 | 153.41 | 5.53 | 3.74 | 148.65 | 154.44999 | 148.155 | 198427 |
| 1735860900 | 147.88 | -0.89 | -0.60 | 148.58 | 150.725 | 146.675 | 130840 |
| 1735688100 | 148.77 | -0.14 | -0.09 | 150.15 | 151.435 | 147.685 | 187055 |
| 1735601700 | 148.91 | -1.16 | -0.77 | 149.12 | 150.44999 | 145.97 | 113957 |
| 1735342500 | 150.07 | -3.24 | -2.11 | 152.68 | 152.68 | 148.97 | 194783 |
| 1735256100 | 153.31 | 1.01 | 0.66 | 151 | 153.82499 | 151 | 103794 |
| 1735077840 | 152.3 | 2.39 | 1.59 | 150.82 | 153.33 | 149.91 | 84250 |
| 1734996900 | 149.91 | -3.39 | -2.21 | 152.79 | 153.36 | 149.255 | 165753 |
| 1734737700 | 153.3 | -1.21 | -0.78 | 151.55 | 155.34 | 150.97999 | 634220 |
| 1734651300 | 154.51 | 0.53 | 0.34 | 156.53 | 158.94 | 153.345 | 124401 |
| 1734564900 | 153.97999 | -9.44 | -5.78 | 164.24 | 165.08 | 153.34 | 146851 |
| 1734478500 | 163.41999 | -3.26 | -1.96 | 165.02 | 165.34 | 161.66999 | 123871 |
| 1734392100 | 166.68 | 1.09 | 0.66 | 165.56 | 168.34 | 164.97999 | 87326 |
| 1734132900 | 165.59 | -1.78 | -1.06 | 165.94 | 166.69 | 162 | 116881 |
| 1734046500 | 167.37 | -0.81 | -0.48 | 168.03 | 168.88 | 165.99 | 155179 |
| 1733960100 | 168.18 | 9.28 | 5.84 | 161.59 | 168.575 | 159.2601 | 165866 |
| 1733873700 | 158.9 | -3.78 | -2.32 | 164.32 | 165.38 | 158.38999 | 137235 |
| 1733787300 | 162.68 | -3.63 | -2.18 | 166.56 | 166.835 | 157.94649 | 155582 |
| 1733528100 | 166.31 | -0.25 | -0.15 | 167.66 | 168.88 | 161.46 | 186821 |
| 1733441700 | 166.56 | 2.54 | 1.55 | 163.22 | 167.32 | 161.19999 | 194748 |
| 1733355300 | 164.02 | 3.86 | 2.41 | 160.05 | 164.41999 | 159.155 | 189147 |
| 1733268900 | 160.16 | 2.09 | 1.32 | 158 | 160.41 | 156.255 | 99415 |
| 1733182500 | 158.07 | 0.17 | 0.11 | 158.09 | 158.93 | 154.79 | 229696 |
| 1732917840 | 157.9 | 0.13 | 0.08 | 158.46 | 159.06 | 156.125 | 70435 |
| 1732750500 | 157.77 | -1 | -0.63 | 159.69999 | 162.46 | 156.435 | 129868 |
| 1732664100 | 158.77 | -0.9 | -0.56 | 158.04 | 159.44 | 154.3 | 235077 |
| 1732577700 | 159.66999 | 8.62 | 5.71 | 154.01 | 161.93 | 154.01 | 372237 |
| 1732318500 | 151.05 | 3.19 | 2.16 | 148.15 | 151.53 | 147.11 | 137186 |
| 1732232100 | 147.86 | 2.4 | 1.65 | 145 | 150.10499 | 145 | 140505 |
| 1732145700 | 145.46 | -0.09 | -0.06 | 145.03 | 145.66999 | 141.761 | 152516 |
| 1732059300 | 145.55 | 4.6 | 3.26 | 137.97 | 146.22999 | 137.97 | 264336 |
| 1731972900 | 140.94999 | -5.86 | -3.99 | 147.19999 | 148.6077 | 140.33 | 209326 |
| 1731713700 | 146.81 | -3.53 | -2.35 | 151.12 | 151.81 | 144.59 | 204884 |
| 1731627300 | 150.34 | 1.77 | 1.19 | 148.04 | 150.76 | 147.15 | 206650 |
| 1731540900 | 148.57 | 0.27 | 0.18 | 149.41 | 152.22999 | 148.18 | 198311 |
| 1731454500 | 148.3 | -2.48 | -1.64 | 149.82 | 152.13 | 146.2601 | 188402 |
| 1731368100 | 150.78 | 2.12 | 1.43 | 150 | 151.54 | 147.69 | 188398 |
| 1731108900 | 148.66 | 3.43 | 2.36 | 144.77 | 149.405 | 144.77 | 186143 |
| 1731022500 | 145.22999 | -4.52 | -3.02 | 149.05 | 150.13 | 144.97 | 291762 |
| 1730936100 | 149.75 | 11.47 | 8.29 | 147.5 | 151.5 | 137.9 | 581231 |
| 1730849700 | 138.28 | 5.04 | 3.78 | 133.44 | 141.44 | 133.2001 | 305193 |
| 1730763300 | 133.24 | 3.15 | 2.42 | 131 | 136.36 | 130.63999 | 363551 |
| 1730500500 | 130.09 | -0.91 | -0.69 | 131 | 133.28 | 127.46 | 503444 |
| 1730414100 | 131 | 15.67 | 13.59 | 120.63 | 135.165 | 115.72 | 793962 |
| 1730327700 | 115.33 | -1.13 | -0.97 | 116.02 | 116.045 | 114.95 | 288275 |
| 1730241300 | 116.46 | -0.3 | -0.26 | 115.76 | 116.74 | 114.94 | 153313 |
| 1730154900 | 116.76 | 2.4 | 2.10 | 115.94 | 118.48 | 115.39 | 171143 |
