Hot Features
프리미엄
MarineMax Inc (HZO)
NYSE
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 | -0.78 | -2.55821580846 | 30.49 | 30.78 | 28.38 | 122434 | 29.41000595 | CS |
| 4 | 0.26 | 0.88285229202 | 29.45 | 33.75 | 28.25 | 210292 | 30.35827947 | CS |
| 12 | -1.97 | -6.21843434343 | 31.68 | 37.86 | 28 | 240204 | 31.79025531 | CS |
| 26 | 3.31 | 12.5378787879 | 26.4 | 38.2 | 26.13 | 287121 | 32.64452232 | CS |
| 52 | -0.76 | -2.49425664588 | 30.47 | 39.85 | 22.5106 | 294501 | 31.47265978 | CS |
| 156 | -26.09 | -46.7562724014 | 55.8 | 61.06 | 22.5106 | 344765 | 34.75383598 | CS |
| 260 | 13.56 | 83.9628482972 | 16.15 | 70.89 | 7.245 | 361088 | 36.01036892 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 29.71 | 0.75 | 2.59 | 28.97 | 29.765 | 28.97 | 121121 |
| 1732146000 | 28.96 | -0.62 | -2.10 | 29.1 | 29.3711 | 28.38 | 114041 |
| 1732059600 | 29.58 | 0.18 | 0.61 | 29.24 | 29.63 | 28.8 | 112820 |
| 1731973200 | 29.4 | 0.01 | 0.03 | 29.39 | 30.05 | 29.37 | 92360 |
| 1731714000 | 29.39 | -0.83 | -2.75 | 30.265 | 30.46 | 29.19 | 161922 |
| 1731627600 | 30.22 | -0.6 | -1.95 | 30.97 | 31.075 | 29.995 | 163456 |
| 1731541200 | 30.82 | -0.01 | -0.03 | 31.27 | 31.99 | 30.81 | 175609 |
| 1731454800 | 30.83 | -1.86 | -5.69 | 31.87 | 32.255 | 30.47 | 260732 |
| 1731368400 | 32.689999 | 0.22 | 0.68 | 32.72 | 33.69 | 32.61 | 178199 |
| 1731109200 | 32.47 | -0.12 | -0.37 | 32.11 | 32.759999 | 31.96 | 145159 |
| 1731022800 | 32.59 | -0.16 | -0.49 | 32.665 | 33.08 | 31.67 | 177617 |
| 1730936400 | 32.75 | 3.48 | 11.89 | 31.72 | 33.75 | 31.11 | 387951 |
| 1730850000 | 29.27 | 0.58 | 2.02 | 28.41 | 29.92 | 28.41 | 324741 |
| 1730763600 | 28.69 | -0.28 | -0.97 | 28.86 | 29.32 | 28.25 | 234076 |
| 1730500800 | 28.97 | -0.16 | -0.55 | 28.99 | 29.37 | 28.25 | 274470 |
| 1730414400 | 29.13 | -0.91 | -3.03 | 29.32 | 31.24 | 28.9031 | 417994 |
| 1730328000 | 30.04 | -0.78 | -2.53 | 30.995 | 31.345 | 29.85 | 159995 |
| 1730241600 | 30.82 | -0.03 | -0.10 | 30.25 | 30.82 | 30.24 | 137363 |
| 1730155200 | 30.85 | 0.86 | 2.87 | 29.91 | 31.18 | 29.91 | 186666 |
| 1729896000 | 29.99 | 1.08 | 3.74 | 29.45 | 31.13 | 29.4 | 332304 |
| 1729809600 | 28.91 | -0.17 | -0.58 | 29.245 | 29.245 | 28 | 297408 |
| 1729723200 | 29.08 | -0.15 | -0.51 | 29 | 29.385 | 28.53 | 292340 |
| 1729636800 | 29.23 | -0.72 | -2.40 | 29.32 | 29.89 | 29.03 | 215235 |
| 1729550400 | 29.95 | -1.42 | -4.53 | 31.37 | 31.37 | 29.92 | 236853 |
| 1729291200 | 31.37 | -0.13 | -0.41 | 31.83 | 31.98 | 31.19 | 208914 |
| 1729204800 | 31.5 | -1.19 | -3.64 | 32.63 | 32.63 | 30.61 | 217879 |
| 1729118400 | 32.689999 | -0.57 | -1.71 | 33.62 | 33.62 | 32.595 | 205967 |
| 1729032000 | 33.259999 | 0.13 | 0.39 | 33.63 | 33.66 | 32.93 | 246730 |
| 1728945600 | 33.13 | 1.68 | 5.34 | 31.3 | 33.15 | 30.88 | 255002 |
| 1728686400 | 31.45 | 1.74 | 5.86 | 29.62 | 31.62 | 29.62 | 367628 |
| 1728600000 | 29.71 | 0.31 | 1.05 | 28.73 | 29.79 | 28 | 326748 |
| 1728513600 | 29.4 | 0.31 | 1.07 | 29.09 | 29.96 | 28.6 | 239920 |
| 1728427200 | 29.09 | -1.09 | -3.61 | 29.68 | 30.755 | 28.77 | 323126 |
| 1728340800 | 30.18 | -2.99 | -9.01 | 32.799999 | 32.799999 | 29.76 | 319457 |
| 1728081600 | 33.17 | 1.88 | 6.01 | 33.68 | 34.7015 | 33.009999 | 325386 |
| 1727995200 | 31.29 | -1.05 | -3.25 | 32 | 32.009999 | 30.93 | 263808 |
| 1727908800 | 32.34 | -1.27 | -3.78 | 33.2 | 33.35 | 32.24 | 129849 |
| 1727822400 | 33.61 | -1.66 | -4.71 | 35 | 35 | 33.49 | 147216 |
| 1727735520 | 35.27 | -0.35 | -0.98 | 35.38 | 36.385 | 35.25 | 315831 |
| 1727476800 | 35.62 | 0.59 | 1.68 | 35.38 | 36.15 | 35.3 | 85733 |
| 1727390400 | 35.03 | 0.01 | 0.03 | 35.67 | 36.11 | 34.97 | 110024 |
| 1727304000 | 35.02 | -1.2 | -3.31 | 35.97 | 36.17 | 34.65 | 149108 |
| 1727217600 | 36.22 | 0.79 | 2.23 | 35.57 | 36.24 | 35.25 | 131807 |
| 1727131200 | 35.43 | -0.24 | -0.67 | 35.9 | 36.42 | 34.52 | 154877 |
| 1726872000 | 35.67 | -0.35 | -0.97 | 35.75 | 36.15 | 35.07 | 752486 |
| 1726785600 | 36.02 | 0.28 | 0.78 | 36.486 | 36.55 | 35.2 | 421859 |
| 1726699200 | 35.74 | 0.13 | 0.37 | 35.8 | 37.86 | 35.05 | 278848 |
| 1726612800 | 35.61 | 0.89 | 2.56 | 34.5 | 36.5 | 34.44 | 395982 |
| 1726526400 | 34.72 | 0.82 | 2.42 | 34.61 | 34.84 | 33.94 | 198581 |
| 1726267200 | 33.9 | 2.84 | 9.14 | 31.725 | 34 | 31.725 | 451055 |
| 1726180800 | 31.06 | 0.61 | 2.00 | 30.5 | 31.41 | 30.07 | 205799 |
| 1726094400 | 30.45 | 0.65 | 2.18 | 29.84 | 30.51 | 29.7128 | 157631 |
| 1726008000 | 29.8 | -0.5 | -1.65 | 29.89 | 30.3 | 29.22 | 326273 |
| 1725921600 | 30.3 | 1.26 | 4.34 | 31.105 | 31.105 | 29.85 | 344899 |
| 1725662400 | 29.04 | -1.44 | -4.72 | 30.35 | 30.57 | 28.65 | 156418 |
| 1725576000 | 30.48 | -0.74 | -2.37 | 31.17 | 31.26 | 30.42 | 122301 |
| 1725489600 | 31.22 | -0.33 | -1.05 | 31.28 | 32.104999 | 30.86 | 146213 |
| 1725403200 | 31.55 | -0.17 | -0.54 | 31.62 | 32.229999 | 31.27 | 190337 |
| 1725057600 | 31.72 | 0.45 | 1.44 | 31.68 | 31.95 | 31.18 | 152336 |
| 1724971200 | 31.27 | -0.53 | -1.67 | 32.09 | 32.09 | 31 | 177642 |
| 1724884800 | 31.8 | -0.07 | -0.22 | 31.7 | 32.17 | 31.39 | 125399 |
| 1724798400 | 31.87 | -0.44 | -1.36 | 32 | 32 | 31.16 | 126342 |
| 1724712000 | 32.31 | 0.21 | 0.65 | 32.49 | 32.67 | 31.67 | 129658 |
| 1724452800 | 32.1 | 2.08 | 6.93 | 30.3 | 32.29 | 30.11 | 215173 |
| 1724366400 | 30.02 | -0.54 | -1.77 | 30.87 | 30.87 | 29.52 | 112353 |
