Hot Features
프리미엄
Manchester United Plc (MANU)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0799 | -0.471108490566 | 16.96 | 17.75 | 16.57 | 347008 | 17.23136559 | CS |
| 4 | 0.9701 | 6.0974230044 | 15.91 | 18.12 | 15.81 | 294736 | 17.22372996 | CS |
| 12 | -0.1499 | -0.880211391662 | 17.03 | 18.12 | 14.75 | 254717 | 16.61638695 | CS |
| 26 | -0.0199 | -0.11775147929 | 16.9 | 18.12 | 14.75 | 286133 | 16.7273775 | CS |
| 52 | -2.6199 | -13.4353846154 | 19.5 | 22 | 13.5 | 737131 | 17.85931657 | CS |
| 156 | 1.2701 | 8.13645099295 | 15.61 | 27.34 | 10.41 | 1036940 | 19.24512045 | CS |
| 260 | -1.3799 | -7.5569550931 | 18.26 | 27.34 | 10.41 | 720886 | 18.85076808 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 16.94 | -0.27 | -1.57 | 16.97 | 17.17 | 16.8 | 247760 |
| 1732578000 | 17.21 | -0.29 | -1.66 | 17.54 | 17.59 | 17.13 | 337750 |
| 1732318800 | 17.5 | 0.04 | 0.23 | 17.5 | 17.75 | 17.35 | 282692 |
| 1732232400 | 17.46 | 0.71 | 4.24 | 16.719999 | 17.489 | 16.57 | 592577 |
| 1732146000 | 16.75 | -0.28 | -1.64 | 16.96 | 17.1 | 16.704999 | 274260 |
| 1732059600 | 17.03 | 0.02 | 0.12 | 16.98 | 17.16 | 16.77 | 234080 |
| 1731973200 | 17.01 | 0.05 | 0.29 | 16.91 | 17.1 | 16.86 | 336739 |
| 1731714000 | 16.96 | -0.4 | -2.30 | 17.42 | 17.42 | 16.93 | 178812 |
| 1731627600 | 17.36 | -0.02 | -0.12 | 17.46 | 17.7066 | 17.25 | 176869 |
| 1731541200 | 17.38 | -0.57 | -3.18 | 17.9 | 17.94 | 17.332 | 771776 |
| 1731454800 | 17.95 | -0.17 | -0.94 | 18 | 18.1 | 17.84 | 280442 |
| 1731368400 | 18.12 | 0.22 | 1.23 | 17.9 | 18.12 | 17.82 | 216443 |
| 1731109200 | 17.9 | -0.03 | -0.17 | 17.85 | 17.93 | 17.645 | 267182 |
| 1731022800 | 17.93 | 0.69 | 4.00 | 17.29 | 17.95 | 17.1405 | 289149 |
| 1730936400 | 17.24 | 0.2 | 1.17 | 17.04 | 17.44 | 17.02 | 258044 |
| 1730850000 | 17.04 | 0.39 | 2.34 | 16.69 | 17.06 | 16.635 | 216528 |
| 1730763600 | 16.649999 | -0.04 | -0.24 | 16.649999 | 16.739999 | 16.399999 | 232032 |
| 1730500800 | 16.69 | 0.44 | 2.71 | 16.399999 | 16.739999 | 16.335 | 275544 |
| 1730414400 | 16.25 | 0.29 | 1.82 | 15.95 | 16.26 | 15.895 | 269434 |
| 1730328000 | 15.96 | 0.03 | 0.19 | 15.91 | 16.21 | 15.81 | 156616 |
| 1730241600 | 15.93 | 0.03 | 0.19 | 15.89 | 16.05 | 15.86 | 120491 |
| 1730155200 | 15.9 | -0.06 | -0.38 | 16.399999 | 16.399999 | 15.89 | 235354 |
| 1729896000 | 15.96 | 0.16 | 1.01 | 15.8 | 16 | 15.8 | 114125 |
| 1729809600 | 15.8 | 0.17 | 1.09 | 15.64 | 15.97 | 15.52 | 307401 |
| 1729723200 | 15.63 | -0.56 | -3.46 | 16.09 | 16.1 | 15.48 | 464168 |
| 1729636800 | 16.19 | -0.17 | -1.04 | 16.219999 | 16.26 | 15.99 | 204148 |
| 1729550400 | 16.36 | -0.12 | -0.73 | 16.489999 | 16.52 | 16.29 | 120062 |
| 1729291200 | 16.48 | 0.02 | 0.12 | 16.55 | 16.629999 | 16.44 | 121510 |
| 1729204800 | 16.46 | -0.06 | -0.36 | 16.469999 | 16.53 | 16.32 | 143833 |
| 1729118400 | 16.52 | 0 | 0.00 | 16.61 | 16.739999 | 16.501999 | 158291 |
| 1729032000 | 16.52 | 0.22 | 1.35 | 16.25 | 16.625 | 16.232512 | 187332 |
| 1728945600 | 16.3 | 0.04 | 0.25 | 16.149999 | 16.335 | 16.1 | 132111 |
| 1728686400 | 16.26 | 0.16 | 0.99 | 16.149999 | 16.35 | 16.12 | 115458 |
| 1728600000 | 16.1 | -0.02 | -0.12 | 16.059999 | 16.23 | 16.02 | 128005 |
| 1728513600 | 16.12 | -0.04 | -0.25 | 16.149999 | 16.219999 | 16.024999 | 149598 |
| 1728427200 | 16.16 | 0.12 | 0.75 | 16.04 | 16.25 | 15.88 | 185080 |
| 1728340800 | 16.04 | -0.44 | -2.67 | 16.51 | 16.51 | 16.035 | 172934 |
| 1728081600 | 16.48 | 0.17 | 1.04 | 16.34 | 16.55 | 16.07 | 186643 |
| 1727995200 | 16.309999 | 0.03 | 0.18 | 16.239999 | 16.43 | 16.225 | 178277 |
| 1727908800 | 16.28 | 0.29 | 1.81 | 15.88 | 16.32 | 15.88 | 364646 |
| 1727822400 | 15.99 | -0.19 | -1.17 | 16.27 | 16.27 | 15.91 | 206836 |
| 1727736000 | 16.18 | -0.3 | -1.82 | 16.469999 | 16.6 | 16.07 | 276031 |
| 1727476800 | 16.48 | -0.01 | -0.06 | 16.51 | 16.62 | 16.48 | 218826 |
| 1727390400 | 16.489999 | 0.29 | 1.79 | 16.35 | 16.579999 | 16.18 | 200065 |
| 1727304000 | 16.2 | 0.2 | 1.25 | 16.01 | 16.34 | 15.95 | 195855 |
| 1727217600 | 16 | -0.05 | -0.31 | 16.11 | 16.149999 | 15.93 | 259935 |
| 1727131200 | 16.05 | 0.08 | 0.50 | 16.02 | 16.07 | 15.89 | 117577 |
| 1726872000 | 15.97 | -0.32 | -1.96 | 16.29 | 16.3598 | 15.94 | 254524 |
| 1726785600 | 16.29 | 0.14 | 0.87 | 16.29 | 16.41 | 16.16 | 143362 |
| 1726699200 | 16.149999 | -0.25 | -1.52 | 16.43 | 16.53 | 16.12 | 268767 |
| 1726612800 | 16.399999 | -0.1 | -0.61 | 16.55 | 16.7588 | 16.379999 | 327724 |
| 1726526400 | 16.5 | 0.25 | 1.54 | 16.27 | 16.52 | 16.2 | 151867 |
| 1726267200 | 16.25 | 0.47 | 2.98 | 15.91 | 16.34 | 15.77 | 172884 |
| 1726180800 | 15.78 | 0.13 | 0.83 | 15.7 | 15.82 | 15.46 | 230950 |
| 1726094400 | 15.65 | -0.75 | -4.57 | 15.7 | 16 | 14.75 | 801149 |
| 1726008000 | 16.399999 | 0.03 | 0.18 | 16.37 | 16.46 | 16.01 | 265267 |
| 1725921600 | 16.37 | -0.09 | -0.55 | 16.42 | 16.5 | 16.2 | 244724 |
| 1725662400 | 16.46 | -0.62 | -3.63 | 16.99 | 17.08 | 16.44 | 303673 |
| 1725576000 | 17.08 | -0.06 | -0.35 | 17.14 | 17.325 | 17 | 200949 |
| 1725489600 | 17.14 | 0.08 | 0.47 | 17.03 | 17.21 | 16.8 | 757842 |
| 1725403200 | 17.06 | -0.17 | -0.99 | 17.07 | 17.43 | 16.9 | 274477 |
| 1725057600 | 17.23 | -0.23 | -1.32 | 17.5 | 17.5 | 17.03 | 239593 |
| 1724971200 | 17.46 | 0 | 0.00 | 17.46 | 17.73 | 17.39 | 227851 |
| 1724884800 | 17.46 | -0.17 | -0.96 | 17.41 | 17.7 | 17.19 | 357926 |
| 1724798400 | 17.63 | 0.52 | 3.04 | 17.09 | 17.775 | 16.91 | 413657 |
