Hot Features
프리미엄
MINISO Group Holding Limited (MNSO)
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 | -0.53 | -2.20374220374 | 24.05 | 24.34 | 22.53 | 990905 | 23.12420366 | CS |
| 4 | 0.715 | 3.13527735146 | 22.805 | 27.71 | 22.53 | 1173176 | 24.34500524 | CS |
| 12 | 5.89 | 33.4089619966 | 17.63 | 27.71 | 16.43 | 1654200 | 21.55884531 | CS |
| 26 | 5.76 | 32.4324324324 | 17.76 | 27.71 | 12.51 | 2139241 | 18.14244891 | CS |
| 52 | 2 | 9.2936802974 | 21.52 | 27.71 | 12.51 | 1804045 | 19.0405281 | CS |
| 156 | 14.03 | 147.839831401 | 9.49 | 29.92 | 4.45 | 1393563 | 17.51959319 | CS |
| 260 | 1.52 | 6.90909090909 | 22 | 35.21 | 4.45 | 1226125 | 18.25235175 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 23.55 | 0.59 | 2.57 | 22.85 | 23.76 | 22.85 | 675546 |
| 1737070800 | 22.96 | 0.22 | 0.97 | 22.99 | 23.39 | 22.89 | 637687 |
| 1736984400 | 22.74 | -0.59 | -2.53 | 23.12 | 23.37 | 22.53 | 990718 |
| 1736898000 | 23.33 | 0.54 | 2.37 | 23.44 | 23.83 | 23.22 | 608954 |
| 1736811600 | 22.79 | -1.46 | -6.02 | 23.27 | 23.27 | 22.66 | 1848593 |
| 1736552400 | 24.25 | -0.62 | -2.49 | 24 | 24.34 | 23.68 | 902112 |
| 1736379600 | 24.87 | -0.51 | -2.01 | 24.9 | 25.19 | 24.63 | 907675 |
| 1736293200 | 25.38 | 1.31 | 5.44 | 24.8 | 25.5 | 24.79 | 1975520 |
| 1736206800 | 24.07 | -3.49 | -12.66 | 26.01 | 26.45 | 24 | 5397907 |
| 1735947600 | 27.56 | 2.35 | 9.32 | 26.8 | 27.71 | 26.68 | 1419405 |
| 1735861200 | 25.21 | 1.32 | 5.53 | 24.49 | 25.46 | 24.45 | 1127633 |
| 1735688400 | 23.89 | 0.01 | 0.04 | 23.89 | 24.3 | 23.8 | 462676 |
| 1735602000 | 23.88 | -0.18 | -0.75 | 24.2 | 24.24 | 23.79 | 521493 |
| 1735342800 | 24.06 | -1.07 | -4.26 | 24.14 | 24.2691 | 23.78 | 721368 |
| 1735256400 | 25.13 | 0.32 | 1.29 | 24.9 | 25.14 | 24.69 | 979763 |
| 1735077840 | 24.81 | 0.67 | 2.78 | 24.96 | 25.0795 | 24.69 | 732633 |
| 1734997200 | 24.14 | 0.8 | 3.43 | 23.94 | 24.26 | 23.55 | 608522 |
| 1734738000 | 23.34 | 0 | 0.00 | 22.93 | 23.78 | 22.75 | 509962 |
| 1734651600 | 23.34 | -0.25 | -1.06 | 23.55 | 23.675 | 23.19 | 1019713 |
| 1734565200 | 23.59 | -0.59 | -2.44 | 23.69 | 24.28 | 23.415 | 529629 |
| 1734478800 | 24.18 | -0.63 | -2.54 | 23.71 | 24.21 | 23.52 | 840297 |
| 1734392400 | 24.81 | 0.73 | 3.03 | 24.3 | 24.93 | 24.19 | 1468905 |
| 1734133200 | 24.08 | -0.67 | -2.71 | 24.17 | 24.38 | 23.9 | 523417 |
| 1734046800 | 24.75 | 1.28 | 5.45 | 23.91 | 25.02 | 23.91 | 1609650 |
| 1733960400 | 23.47 | 0.13 | 0.56 | 23.7 | 23.8 | 23.41 | 760283 |
| 1733874000 | 23.34 | -1.37 | -5.54 | 23.44 | 23.76 | 22.94 | 1180869 |
| 1733787600 | 24.71 | 0.53 | 2.19 | 24.95 | 25.3 | 24.505 | 3197723 |
| 1733528400 | 24.18 | -0.44 | -1.79 | 24.48 | 24.48 | 23.885 | 1163141 |
| 1733442000 | 24.62 | 0.96 | 4.06 | 23.95 | 24.9 | 23.91 | 2176494 |
| 1733355600 | 23.66 | -1.36 | -5.44 | 24.26 | 24.26 | 23.31 | 2378927 |
| 1733269200 | 25.02 | 2.2 | 9.64 | 22.8 | 25.07 | 22.71 | 5154834 |
| 1733182800 | 22.82 | 2.81 | 14.04 | 23.01 | 23.26 | 22.145 | 8565662 |
| 1732917840 | 20.01 | 1.52 | 8.22 | 18.8 | 20.1 | 18.43 | 2320852 |
| 1732750800 | 18.49 | 1.09 | 6.26 | 18.88 | 19.03 | 18.42 | 2390369 |
| 1732664400 | 17.4 | 0.5 | 2.96 | 17.3 | 17.6 | 17.12 | 1137998 |
| 1732578000 | 16.9 | 0.22 | 1.32 | 16.97 | 17.2075 | 16.69 | 1222046 |
| 1732318800 | 16.68 | -0.31 | -1.82 | 16.54 | 16.76 | 16.41 | 1234615 |
| 1732232400 | 16.99 | -0.71 | -4.01 | 17.2 | 17.3575 | 16.7 | 1561077 |
| 1732146000 | 17.7 | 0.12 | 0.68 | 17.58 | 17.94 | 17.47 | 934822 |
| 1732059600 | 17.58 | -0.12 | -0.68 | 17.69 | 17.76 | 17.34 | 926122 |
| 1731973200 | 17.7 | 0.43 | 2.49 | 17.56 | 17.785 | 17.45 | 1030360 |
| 1731714000 | 17.27 | 0.45 | 2.68 | 17.01 | 17.38 | 16.915 | 959645 |
| 1731627600 | 16.82 | -1.14 | -6.35 | 17.39 | 17.52 | 16.66 | 2012420 |
| 1731541200 | 17.96 | 0.26 | 1.47 | 17.85 | 18.25 | 17.85 | 1862791 |
| 1731454800 | 17.7 | -1.35 | -7.09 | 18.2 | 18.23 | 17.59 | 3013660 |
| 1731368400 | 19.05 | -0.28 | -1.45 | 19.28 | 19.46 | 18.55 | 1938108 |
| 1731109200 | 19.33 | -0.52 | -2.62 | 19.01 | 19.488 | 18.81 | 1788028 |
| 1731022800 | 19.85 | 1.5 | 8.17 | 19.29 | 20.11 | 19.25 | 2413859 |
| 1730936400 | 18.35 | -0.62 | -3.27 | 18.33 | 18.42 | 17.79 | 1774593 |
| 1730850000 | 18.97 | -0.76 | -3.85 | 19.67 | 19.81 | 18.75 | 2037670 |
| 1730763600 | 19.73 | 0.08 | 0.41 | 19.66 | 20.38 | 19.63 | 1025692 |
| 1730500800 | 19.65 | -0.27 | -1.36 | 19.8 | 19.992 | 19.521 | 1202920 |
| 1730414400 | 19.92 | -0.25 | -1.24 | 20.21 | 20.47 | 19.52 | 2059757 |
| 1730328000 | 20.17 | 0.89 | 4.62 | 19.51 | 20.62 | 19.45 | 2598574 |
| 1730241600 | 19.28 | 0.04 | 0.21 | 19.61 | 19.89 | 19.18 | 1738575 |
| 1730155200 | 19.24 | 1.83 | 10.51 | 18.91 | 19.35 | 18.79 | 3292410 |
| 1729896000 | 17.41 | -0.64 | -3.55 | 17.63 | 17.68 | 17.22 | 1131968 |
| 1729809600 | 18.05 | 0.06 | 0.33 | 18.09 | 18.15 | 17.76 | 3164830 |
| 1729723200 | 17.99 | 0.4 | 2.27 | 18.3 | 18.48 | 17.8528 | 2045782 |
| 1729636800 | 17.59 | 0.84 | 5.01 | 17.2 | 17.72 | 16.95 | 1623936 |
| 1729550400 | 16.75 | 0.29 | 1.76 | 16.53 | 17.058 | 16.36 | 1657594 |
