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 | 0.38 | 2.4126984127 | 15.75 | 16.22 | 15.52 | 149918 | 16.00854703 | CS |
| 4 | 0 | 0 | 16.13 | 16.59 | 15.52 | 215122 | 16.08852555 | CS |
| 12 | -0.77 | -4.55621301775 | 16.9 | 18.4198 | 15.52 | 223054 | 16.82369658 | CS |
| 26 | -0.68 | -4.04521118382 | 16.81 | 18.4198 | 14.75 | 233742 | 16.75631779 | CS |
| 52 | -3.75 | -18.8631790744 | 19.88 | 21.919 | 13.5 | 483540 | 16.26825807 | CS |
| 156 | 2.43 | 17.7372262774 | 13.7 | 27.34 | 10.41 | 1026191 | 19.32852862 | CS |
| 260 | -3.01 | -15.7262277952 | 19.14 | 27.34 | 10.41 | 725119 | 18.81181409 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971600 | 16.079999 | 0.03 | 0.19 | 16.03 | 16.149999 | 15.92 | 169349 |
| 1738885200 | 16.05 | -0.08 | -0.50 | 16.129999 | 16.1843 | 16.0162 | 134299 |
| 1738798800 | 16.129999 | 0.13 | 0.81 | 15.97 | 16.219999 | 15.97 | 111107 |
| 1738712400 | 16 | 0.21 | 1.33 | 15.79 | 16.11 | 15.52 | 200072 |
| 1738626000 | 15.79 | -0.08 | -0.50 | 15.75 | 15.96 | 15.6 | 134762 |
| 1738366800 | 15.87 | -0.29 | -1.79 | 16.14 | 16.399999 | 15.81 | 345081 |
| 1738280400 | 16.16 | 0.27 | 1.70 | 15.92 | 16.41 | 15.84 | 309063 |
| 1738194000 | 15.89 | 0.09 | 0.57 | 15.84 | 16 | 15.695 | 230325 |
| 1738107600 | 15.8 | -0.29 | -1.80 | 16.14 | 16.14 | 15.8 | 204146 |
| 1738021200 | 16.09 | -0.13 | -0.80 | 16.12 | 16.254999 | 15.9 | 184375 |
| 1737762000 | 16.219999 | 0.17 | 1.06 | 16.25 | 16.35 | 16.1573 | 99292 |
| 1737675600 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 0 |
| 1737589200 | 16.05 | -0.34 | -2.07 | 16.37 | 16.37 | 16 | 179030 |
| 1737502800 | 16.39 | 0.38 | 2.37 | 16.18 | 16.51 | 15.7957 | 454145 |
| 1737157200 | 16.01 | -0.23 | -1.42 | 16.219999 | 16.399999 | 15.9 | 442861 |
| 1737070800 | 16.239999 | -0.13 | -0.79 | 16.43 | 16.43 | 16.149999 | 141335 |
| 1736984400 | 16.37 | 0.23 | 1.43 | 16.32 | 16.59 | 16.18 | 149531 |
| 1736898000 | 16.14 | -0.14 | -0.86 | 16.26 | 16.3388 | 16.05 | 197015 |
| 1736811600 | 16.28 | 0.1 | 0.62 | 16.129999 | 16.29 | 16 | 186403 |
| 1736552400 | 16.18 | -0.42 | -2.53 | 16.399999 | 16.4788 | 16.1 | 192829 |
| 1736379600 | 16.6 | -0.4 | -2.35 | 16.83 | 16.83 | 16.5 | 162473 |
| 1736293200 | 17 | 0.23 | 1.37 | 16.9058 | 17.11 | 16.7972 | 186919 |
| 1736206800 | 16.77 | -0.12 | -0.71 | 16.95 | 16.985 | 16.75 | 164045 |
| 1735947600 | 16.89 | -0.09 | -0.53 | 16.9912 | 17.02 | 16.8 | 123846 |
| 1735861200 | 16.98 | -0.37 | -2.13 | 17.43 | 17.43 | 16.85 | 177399 |
| 1735688400 | 17.35 | 0.05 | 0.29 | 17.29 | 17.59 | 17.2018 | 231172 |
| 1735602000 | 17.3 | 0.29 | 1.70 | 16.925 | 17.61 | 16.8 | 205022 |
| 1735342800 | 17.01 | -0.12 | -0.70 | 17.13 | 17.165 | 16.9151 | 105495 |
| 1735256400 | 17.13 | -0.04 | -0.23 | 17.04 | 17.25 | 17.04 | 120329 |
| 1735077840 | 17.17 | 0.11 | 0.64 | 17.04 | 17.2 | 16.9725 | 55874 |
| 1734997200 | 17.06 | -0.09 | -0.52 | 17.06 | 17.16 | 17 | 143129 |
| 1734738000 | 17.15 | 0.07 | 0.41 | 17.098044 | 17.255 | 16.985 | 180900 |
| 1734651600 | 17.08 | -0.56 | -3.17 | 17.75 | 17.85 | 16.98 | 201967 |
| 1734565200 | 17.64 | -0.58 | -3.18 | 18.1568 | 18.4 | 17.57 | 238587 |
| 1734478800 | 18.22 | 0.54 | 3.05 | 17.86 | 18.4198 | 17.7608 | 333335 |
| 1734392400 | 17.68 | 0.35 | 2.02 | 17.44 | 17.79 | 17.44 | 142658 |
| 1734133200 | 17.33 | 0.1 | 0.58 | 17.35 | 17.52 | 17.15 | 161207 |
| 1734046800 | 17.23 | -0.2 | -1.15 | 17.48 | 17.68 | 17.17 | 195851 |
| 1733960400 | 17.43 | 0.21 | 1.22 | 17.29 | 17.6 | 17.23 | 368340 |
| 1733874000 | 17.22 | 0.07 | 0.41 | 17.12 | 17.3 | 17.03 | 133189 |
| 1733787600 | 17.15 | -0.25 | -1.44 | 17.2482 | 17.58 | 16.94 | 279140 |
| 1733528400 | 17.4 | 0.64 | 3.82 | 16.754999 | 17.46 | 16.754999 | 227375 |
| 1733442000 | 16.76 | -0.18 | -1.06 | 16.93 | 16.93 | 16.68 | 328728 |
| 1733355600 | 16.94 | 0.05 | 0.30 | 16.96 | 17.125 | 16.86 | 175645 |
| 1733269200 | 16.89 | -0.4 | -2.31 | 17.195 | 17.26 | 16.85 | 214217 |
| 1733182800 | 17.29 | 0.31 | 1.83 | 16.97 | 17.3 | 16.79 | 308851 |
| 1732917840 | 16.98 | -0.05 | -0.29 | 17.035 | 17.2 | 16.93 | 156127 |
| 1732750800 | 17.03 | 0.09 | 0.53 | 17.08 | 17.27 | 16.83 | 397023 |
| 1732664400 | 16.94 | -0.27 | -1.57 | 17.015 | 17.17 | 16.8 | 242942 |
| 1732578000 | 17.21 | -0.29 | -1.66 | 17.525 | 17.59 | 17.13 | 335718 |
| 1732318800 | 17.5 | 0.04 | 0.23 | 17.4 | 17.75 | 17.385 | 275836 |
| 1732232400 | 17.46 | 0.71 | 4.24 | 16.725 | 17.489 | 16.635 | 576301 |
| 1732146000 | 16.75 | -0.28 | -1.64 | 16.97 | 17.1 | 16.704999 | 265337 |
| 1732059600 | 17.03 | 0.02 | 0.12 | 16.92 | 17.16 | 16.77 | 231082 |
| 1731973200 | 17.01 | 0.05 | 0.29 | 16.9 | 17.1 | 16.86 | 333842 |
| 1731714000 | 16.96 | -0.4 | -2.30 | 17.42 | 17.42 | 16.93 | 175479 |
| 1731627600 | 17.36 | -0.02 | -0.12 | 17.58 | 17.7066 | 17.25 | 167626 |
| 1731541200 | 17.38 | -0.57 | -3.18 | 17.94 | 17.94 | 17.332 | 769083 |
| 1731454800 | 17.95 | -0.17 | -0.94 | 18 | 18.1 | 17.84 | 280126 |
| 1731368400 | 18.12 | 0.22 | 1.23 | 17.9 | 18.12 | 17.82 | 216288 |
