Hot Features
프리미엄
Masterbrand Inc (MBC)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.61 | -9.61194029851 | 16.75 | 16.95 | 14.03 | 1420064 | 15.71207893 | CS |
| 4 | -2.23 | -12.8382268279 | 17.37 | 18.15 | 14.03 | 924868 | 16.69649907 | CS |
| 12 | -2.22 | -12.7880184332 | 17.36 | 18.15 | 13.9 | 1019211 | 15.8255231 | CS |
| 26 | -0.47 | -3.01089045484 | 15.61 | 20.49 | 13.9 | 918781 | 16.64840112 | CS |
| 52 | 0.13 | 0.866089273817 | 15.01 | 20.49 | 13.9 | 961773 | 16.73362303 | CS |
| 156 | 5.1899 | 52.1592747812 | 9.9501 | 20.49 | 7.08 | 892158 | 12.54257477 | CS |
| 260 | 5.1899 | 52.1592747812 | 9.9501 | 20.49 | 7.08 | 531468 | 12.54257477 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 15.27 | -0.96 | -5.91 | 14.53 | 15.95 | 14.03 | 3614956 |
| 1739922000 | 16.23 | -0.65 | -3.85 | 16.71 | 16.86 | 16.05 | 1098654 |
| 1739576400 | 16.88 | 0.25 | 1.50 | 16.89 | 16.95 | 16.695 | 567104 |
| 1739490000 | 16.629999 | 0.03 | 0.18 | 16.75 | 16.77 | 16.575 | 399541 |
| 1739403600 | 16.6 | -0.14 | -0.84 | 16.25 | 16.68 | 16.14 | 683375 |
| 1739317200 | 16.739999 | -0.05 | -0.30 | 16.71 | 17.09 | 16.64 | 615020 |
| 1739230800 | 16.79 | 0.11 | 0.66 | 16.81 | 16.841 | 16.6 | 547261 |
| 1738971600 | 16.68 | -0.53 | -3.08 | 17.17 | 17.19 | 16.67 | 757478 |
| 1738885200 | 17.21 | 0.07 | 0.41 | 17.27 | 17.29 | 16.99 | 597282 |
| 1738798800 | 17.14 | 0.1 | 0.59 | 17.2 | 17.39 | 17.0501 | 668971 |
| 1738712400 | 17.04 | -0.04 | -0.23 | 16.99 | 17.64 | 16.8194 | 715328 |
| 1738626000 | 17.08 | -0.24 | -1.39 | 16.95 | 17.25 | 16.719999 | 1637947 |
| 1738366800 | 17.32 | -0.5 | -2.81 | 17.66 | 17.71 | 17.265 | 791672 |
| 1738280400 | 17.82 | 0.42 | 2.41 | 17.5 | 18.06 | 17.5 | 889551 |
| 1738194000 | 17.4 | -0.07 | -0.40 | 17.35 | 17.83 | 17.34 | 706396 |
| 1738107600 | 17.47 | -0.46 | -2.57 | 17.78 | 18.035 | 17.39 | 672687 |
| 1738021200 | 17.93 | 0.55 | 3.16 | 17.45 | 18.15 | 17.45 | 887050 |
| 1737762000 | 17.38 | 0.2 | 1.16 | 17.37 | 17.505 | 17.245 | 696290 |
| 1737675600 | 17.18 | 0 | 0.00 | 17.18 | 17.18 | 17.18 | 0 |
| 1737589200 | 17.18 | 0.1 | 0.59 | 17 | 17.36 | 17 | 1209206 |
| 1737502800 | 17.08 | 0.01 | 0.06 | 17.3485 | 17.48 | 17.05 | 702765 |
| 1737157200 | 17.07 | 0.23 | 1.37 | 17.3 | 17.31 | 16.97 | 938401 |
| 1737070800 | 16.84 | 0.21 | 1.26 | 16.6 | 16.91 | 16.379999 | 853863 |
| 1736984400 | 16.629999 | 0.67 | 4.20 | 16.66 | 16.71 | 16.37 | 1008317 |
| 1736898000 | 15.96 | 0.38 | 2.44 | 15.74 | 16.03 | 15.58 | 670847 |
| 1736811600 | 15.58 | 0.48 | 3.18 | 15.01 | 15.59 | 14.96 | 937993 |
| 1736552400 | 15.1 | -0.12 | -0.79 | 14.9925 | 15.25 | 14.85 | 1282054 |
| 1736379600 | 15.22 | 0.26 | 1.74 | 14.82 | 15.37 | 14.66 | 1235195 |
| 1736293200 | 14.96 | 0.14 | 0.94 | 14.92 | 14.98 | 14.59 | 1154442 |
| 1736206800 | 14.82 | 0.09 | 0.61 | 14.8304 | 15.06 | 14.72 | 1175564 |
| 1735947600 | 14.73 | 0.14 | 0.96 | 14.64 | 14.73 | 14.4 | 1051253 |
| 1735861200 | 14.59 | -0.02 | -0.14 | 14.75 | 14.98 | 14.44 | 885242 |
| 1735688400 | 14.61 | 0.19 | 1.32 | 14.56 | 14.74 | 14.46 | 614725 |
| 1735602000 | 14.42 | -0.02 | -0.14 | 14.33 | 14.61 | 14.1 | 852782 |
| 1735342800 | 14.44 | -0.02 | -0.14 | 14.3332 | 14.53 | 14.13 | 785135 |
| 1735256400 | 14.46 | 0.2 | 1.40 | 14.06 | 14.5 | 13.9 | 941738 |
| 1735077840 | 14.26 | 0.08 | 0.56 | 14.26 | 14.39 | 14.05 | 438545 |
| 1734997200 | 14.18 | -0.28 | -1.94 | 14.27 | 14.66 | 14.08 | 1071961 |
| 1734738000 | 14.46 | -0.15 | -1.03 | 14.66 | 14.84 | 14.37 | 7683992 |
| 1734651600 | 14.61 | -0.33 | -2.21 | 15 | 15.35 | 14.53 | 1574135 |
| 1734565200 | 14.94 | -1.2 | -7.43 | 16.18 | 16.29 | 14.84 | 1173443 |
| 1734478800 | 16.14 | -0.11 | -0.68 | 16.184999 | 16.239999 | 15.63 | 1103452 |
| 1734392400 | 16.25 | 0.02 | 0.12 | 16 | 16.34 | 16 | 840813 |
| 1734133200 | 16.23 | -0.16 | -0.98 | 16.16 | 16.411999 | 15.979 | 803400 |
| 1734046800 | 16.39 | -0.13 | -0.79 | 16.46 | 16.57 | 16.21 | 1180673 |
| 1733960400 | 16.52 | 0.11 | 0.67 | 16.43 | 16.69 | 16.3734 | 479389 |
| 1733874000 | 16.41 | -0.38 | -2.26 | 16.8 | 16.81 | 16.39 | 497822 |
| 1733787600 | 16.79 | 0.21 | 1.27 | 16.79 | 17.02 | 16.66 | 577884 |
| 1733528400 | 16.579999 | -0.1 | -0.60 | 16.83 | 16.86 | 16.469999 | 551400 |
| 1733442000 | 16.68 | -0.46 | -2.68 | 17.27 | 17.33 | 16.61 | 809317 |
| 1733355600 | 17.14 | -0.1 | -0.58 | 17.105 | 17.33 | 17.08 | 449429 |
| 1733269200 | 17.24 | -0.08 | -0.46 | 17.41 | 17.71 | 17.15 | 452115 |
| 1733182800 | 17.32 | 0.02 | 0.12 | 17.28 | 17.4899 | 17.225 | 670770 |
| 1732917840 | 17.3 | 0.12 | 0.70 | 17.375 | 17.43 | 17.17 | 424183 |
| 1732750800 | 17.18 | -0.08 | -0.46 | 17.54 | 17.685 | 17.18 | 482788 |
| 1732664400 | 17.26 | -0.63 | -3.52 | 17.54 | 17.59 | 17.01 | 854306 |
| 1732578000 | 17.89 | 0.7 | 4.07 | 17.49 | 18.43 | 17.46 | 1401101 |
| 1732318800 | 17.19 | 0.48 | 2.87 | 16.85 | 17.26 | 16.85 | 654072 |
| 1732232400 | 16.71 | 0.29 | 1.77 | 16.66 | 16.94 | 16.629999 | 684765 |
| 1732146000 | 16.42 | -0.18 | -1.08 | 16.62 | 16.66 | 16.37 | 589201 |
