Hot Features
프리미엄
McCormick and Co (MKC.V)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 0.248366013072 | 76.5 | 78.3 | 75.145 | 5149 | 77.17843476 | CS |
| 4 | 4.28 | 5.91078580307 | 72.41 | 78.3 | 72.4 | 4082 | 76.13189422 | CS |
| 12 | -1.08 | -1.3887102996 | 77.77 | 83 | 70.5 | 3344 | 76.98950955 | CS |
| 26 | -0.08 | -0.104207372672 | 76.77 | 85.02 | 70.5 | 3205 | 78.19002386 | CS |
| 52 | 12.2838 | 19.072387441 | 64.4062 | 85.02 | 64.075 | 2635 | 75.71959312 | CS |
| 156 | -23.82 | -23.6991344145 | 100.51 | 107.02 | 59.12 | 2201 | 79.02411605 | CS |
| 260 | -90.91 | -54.2422434368 | 167.6 | 211 | 59.12 | 1987 | 92.31090909 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 76.69 | -0.76 | -0.98 | 76.92 | 77.745 | 76.69 | 5894 |
| 1739490000 | 77.45 | 1.02 | 1.34 | 76.1 | 77.46 | 76.1 | 6234 |
| 1739403600 | 76.4259 | -0.77 | -1.00 | 77.2 | 77.2 | 75.15 | 2746 |
| 1739317200 | 77.2 | 0.65 | 0.85 | 77.99 | 77.99 | 75.145 | 14698 |
| 1739230800 | 76.55 | -1.63 | -2.08 | 78.3 | 78.3 | 76.21 | 1236 |
| 1738971600 | 78.18 | 1.84 | 2.41 | 76.5 | 78.18 | 76.5 | 832 |
| 1738885200 | 76.34 | 0.34 | 0.45 | 76.05 | 76.7 | 76.05 | 1136 |
| 1738798800 | 76.0015 | -0.63 | -0.83 | 78 | 78 | 76.0015 | 1909 |
| 1738712400 | 76.6353 | -1.64 | -2.09 | 78.28 | 78.28 | 76.6353 | 765 |
| 1738626000 | 78.275 | 1.25 | 1.62 | 75.71 | 78.29 | 75.71 | 1408 |
| 1738366800 | 77.03 | 0.34 | 0.44 | 77.74 | 77.74 | 77.03 | 2058 |
| 1738280400 | 76.6923 | 0 | 0.00 | 76.61 | 77.42 | 76.61 | 347 |
| 1738194000 | 76.6923 | -1.09 | -1.40 | 76.6 | 77.16 | 76.32 | 1571 |
| 1738107600 | 77.78 | 0.74 | 0.96 | 78 | 78 | 76.1 | 4990 |
| 1738021200 | 77.04 | 2.13 | 2.84 | 76 | 77.2 | 76 | 6110 |
| 1737762000 | 74.91 | 1.47 | 2.00 | 73.5 | 75.03 | 73.5 | 6928 |
| 1737675600 | 73.44 | 0 | 0.00 | 73.44 | 73.44 | 73.44 | 0 |
| 1737589200 | 73.44 | -1.2 | -1.61 | 73.77 | 73.77 | 73.26 | 2656 |
| 1737502800 | 74.64 | 1.41 | 1.93 | 72.83 | 74.75 | 72.4 | 14473 |
| 1737157200 | 73.23 | 0.09 | 0.12 | 72.41 | 74.14 | 72.41 | 3385 |
| 1737070800 | 73.14 | 1.68 | 2.35 | 71.52 | 73.21 | 71.41 | 1625 |
| 1736984400 | 71.4611 | 0.26 | 0.37 | 71.4 | 71.4611 | 70.72 | 1490 |
| 1736898000 | 71.2 | -0.3 | -0.42 | 71.5 | 71.5 | 70.96 | 1964 |
| 1736811600 | 71.5 | -0.8 | -1.11 | 70.5 | 74.2751 | 70.5 | 2436 |
| 1736552400 | 72.3 | -2.82 | -3.75 | 73.25 | 74.8499 | 72.3 | 2196 |
| 1736379600 | 75.12 | 0.72 | 0.97 | 75.6 | 75.6 | 73.824 | 1978 |
| 1736293200 | 74.4 | -0.6 | -0.80 | 75.36 | 75.36 | 74.4 | 762 |
| 1736206800 | 75 | -1.04 | -1.36 | 75 | 75.7 | 74.53 | 1167 |
| 1735947600 | 76.035 | 0.19 | 0.24 | 75.38 | 76.25 | 75.38 | 1225 |
| 1735861200 | 75.85 | 0.05 | 0.07 | 76.32 | 76.987 | 75.67 | 8382 |
| 1735688400 | 75.8 | 0.28 | 0.37 | 76 | 76 | 74.5 | 4102 |
| 1735602000 | 75.52 | -1.3 | -1.69 | 75.5 | 76.46 | 75.5 | 5807 |
| 1735342800 | 76.82 | -0.88 | -1.13 | 76.75 | 77.71 | 76.7 | 3595 |
| 1735256400 | 77.695 | -0.28 | -0.35 | 77.05 | 78.22 | 77.05 | 3698 |
| 1735077840 | 77.97 | 0.05 | 0.06 | 77.01 | 78.03 | 77.01 | 961 |
| 1734997200 | 77.92 | -0.59 | -0.75 | 78.08 | 78.2 | 77.09 | 7145 |
| 1734738000 | 78.5089 | 0.05 | 0.06 | 78.58 | 79.2 | 78.5089 | 1676 |
| 1734651600 | 78.46 | -0.64 | -0.81 | 78.78 | 79.2261 | 77.49 | 5442 |
| 1734565200 | 79.1009 | -1.2 | -1.49 | 79.81 | 79.98 | 78.74 | 1684 |
| 1734478800 | 80.3 | -0.28 | -0.35 | 79.05 | 80.3 | 79.05 | 3578 |
| 1734392400 | 80.58 | 0.3 | 0.37 | 79.87 | 81.15 | 79.87 | 1020 |
| 1734133200 | 80.28 | -0.6 | -0.74 | 81.21 | 83 | 79.62 | 7272 |
| 1734046800 | 80.88 | -0.73 | -0.89 | 80.9 | 80.9 | 80.88 | 581 |
| 1733960400 | 81.61 | -0.64 | -0.78 | 81.9 | 81.9 | 81.25 | 2352 |
| 1733874000 | 82.25 | 2.67 | 3.36 | 79.27 | 82.25 | 79.27 | 8191 |
| 1733787600 | 79.58 | 1.54 | 1.97 | 77.53 | 80 | 76.85 | 5218 |
| 1733528400 | 78.04 | -0.11 | -0.14 | 78.51 | 78.51 | 78.04 | 947 |
| 1733442000 | 78.15 | 0.67 | 0.86 | 76.5 | 78.15 | 76.5 | 1959 |
| 1733355600 | 77.485 | -0.52 | -0.66 | 77.22 | 77.91 | 77.22 | 1057 |
| 1733269200 | 78 | -0.36 | -0.46 | 77.52 | 78.3 | 77.52 | 2173 |
| 1733182800 | 78.36 | 0.87 | 1.12 | 77.33 | 78.57 | 77.33 | 279 |
| 1732917840 | 77.49 | -0.45 | -0.58 | 77.49 | 78.65 | 77.49 | 266 |
| 1732750800 | 77.94 | 0.64 | 0.83 | 77.94 | 77.98 | 77.7 | 279 |
| 1732664400 | 77.3005 | -0.02 | -0.03 | 77.26 | 77.5 | 77.26 | 626 |
| 1732578000 | 77.32 | -0.02 | -0.03 | 77.63 | 78 | 77.32 | 2102 |
| 1732318800 | 77.34 | -0.79 | -1.01 | 77.77 | 78.99 | 77.05 | 11863 |
| 1732232400 | 78.13 | 1.18 | 1.53 | 77.25 | 78.29 | 77.25 | 2132 |
| 1732146000 | 76.95 | 1.94 | 2.59 | 75 | 76.95 | 75 | 8454 |
| 1732059600 | 75.01 | 0.47 | 0.63 | 74.5 | 75.3217 | 73.94 | 3577 |
| 1731973200 | 74.54 | 0.29 | 0.38 | 73 | 74.54 | 73 | 4650 |
