Hot Features
프리미엄
Moog Inc (MOG.A)
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 | 5.31 | 2.44418872267 | 217.25 | 222.56 | 210.51 | 108568 | 217.29043766 | CS |
| 4 | 29.82 | 15.4716197987 | 192.74 | 227.919 | 188.08 | 128958 | 211.75818332 | CS |
| 12 | 26.02 | 13.2390353109 | 196.54 | 227.919 | 180.2925 | 124778 | 201.85053372 | CS |
| 26 | 44.76 | 25.1743532058 | 177.8 | 227.919 | 157.43 | 142917 | 186.97619819 | CS |
| 52 | 85.53 | 62.4169889805 | 137.03 | 227.919 | 135.0801 | 135176 | 170.0540202 | CS |
| 156 | 146.05 | 190.890079728 | 76.51 | 227.919 | 67.77 | 131679 | 118.34957354 | CS |
| 260 | 135.23 | 154.849421734 | 87.33 | 227.919 | 32.49 | 138349 | 96.93728681 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 222.56 | 2.24 | 1.02 | 220.78 | 223.525 | 219.235 | 123088 |
| 1732232400 | 220.32 | 3.24 | 1.49 | 218.735 | 222.44 | 217.05 | 80043 |
| 1732146000 | 217.08 | -1.11 | -0.51 | 217.92 | 218.33 | 213.87 | 73477 |
| 1732059600 | 218.19 | 0.27 | 0.12 | 217 | 218.44 | 214.36 | 122631 |
| 1731973200 | 217.92 | 3.34 | 1.56 | 212.0695 | 218.66 | 210.51 | 115419 |
| 1731714000 | 214.58 | -2.99 | -1.37 | 217.25 | 218.3151 | 213.37 | 151271 |
| 1731627600 | 217.57 | -3.64 | -1.65 | 222.615 | 222.615 | 215.92 | 125700 |
| 1731541200 | 221.21 | -1.46 | -0.66 | 225.4 | 227.919 | 220.21 | 154694 |
| 1731454800 | 222.67 | -2.89 | -1.28 | 226.205 | 226.205 | 221.33 | 104465 |
| 1731368400 | 225.56 | 1.88 | 0.84 | 225.335 | 227.25 | 224.195 | 112421 |
| 1731109200 | 223.68 | 1.2 | 0.54 | 221.985 | 224.9737 | 219.97 | 146438 |
| 1731022800 | 222.48 | -4.1 | -1.81 | 226.265 | 227.53 | 222.045 | 186052 |
| 1730936400 | 226.58 | 26 | 12.96 | 215.44 | 226.95 | 212.66 | 294507 |
| 1730850000 | 200.58 | 4.68 | 2.39 | 195.7 | 201.81 | 195.7 | 127498 |
| 1730763600 | 195.9 | 2.16 | 1.11 | 193.74 | 198.59 | 191.46 | 113561 |
| 1730500800 | 193.74 | 5.14 | 2.73 | 188.18 | 201.5 | 188.08 | 177040 |
| 1730414400 | 188.6 | -6.14 | -3.15 | 190.82 | 193.11 | 188.37 | 130514 |
| 1730328000 | 194.74 | -0.07 | -0.04 | 195.296 | 197.18 | 194.21 | 109794 |
| 1730241600 | 194.81 | 1.44 | 0.74 | 192.4327 | 195.56 | 189.41 | 77055 |
| 1730155200 | 193.37 | 1.39 | 0.72 | 194.14 | 194.7 | 193.135 | 80659 |
| 1729896000 | 191.98 | 0.24 | 0.13 | 192.74 | 194.49 | 191.06 | 95914 |
| 1729809600 | 191.74 | 0.7 | 0.37 | 190.18 | 192.84 | 190 | 122204 |
| 1729723200 | 191.04 | 0.21 | 0.11 | 190.65 | 192.615 | 190 | 137826 |
| 1729636800 | 190.83 | -3.99 | -2.05 | 193.51 | 194.625 | 190.73 | 97252 |
| 1729550400 | 194.82 | -2.88 | -1.46 | 198.71 | 199.43 | 194.63 | 116187 |
| 1729291200 | 197.7 | 1.67 | 0.85 | 197.24 | 198.095 | 195 | 253049 |
| 1729204800 | 196.03 | -2.3 | -1.16 | 198.96 | 198.96 | 195.54 | 133496 |
| 1729118400 | 198.33 | 2.01 | 1.02 | 197.2 | 199.84 | 196 | 213124 |
| 1729032000 | 196.32 | -3.39 | -1.70 | 200.5 | 200.6 | 195.98 | 148712 |
| 1728945600 | 199.71 | -1.49 | -0.74 | 200.82 | 202.06 | 199.01 | 131833 |
| 1728686400 | 201.2 | 6.33 | 3.25 | 194.87 | 201.6317 | 194.87 | 114300 |
| 1728600000 | 194.87 | -4.88 | -2.44 | 197.15 | 197.15 | 193.4 | 127595 |
| 1728513600 | 199.75 | 0.68 | 0.34 | 196.98 | 201.395 | 196.54 | 76900 |
| 1728427200 | 199.07 | -0.06 | -0.03 | 199.57 | 201.26 | 199.05 | 71796 |
| 1728340800 | 199.13 | 0.14 | 0.07 | 196.95 | 200.25 | 196.62 | 95213 |
| 1728081600 | 198.99 | 1.99 | 1.01 | 199.97 | 200.075 | 196.15 | 136176 |
| 1727995200 | 197 | -5.54 | -2.74 | 201.28 | 201.71 | 196.68 | 107042 |
| 1727908800 | 202.54 | 1.32 | 0.66 | 201.295 | 205.415 | 201.295 | 90043 |
| 1727822400 | 201.22 | -0.8 | -0.40 | 201.88 | 202.86 | 198.78 | 98495 |
| 1727735520 | 202.02 | 1.22 | 0.61 | 199.78 | 202.385 | 198.0405 | 92960 |
| 1727476800 | 200.8 | 1.52 | 0.76 | 201.62 | 202.7999 | 198.3027 | 93375 |
| 1727390400 | 199.28 | -0.06 | -0.03 | 201.86 | 202.46 | 198.71 | 83647 |
| 1727304000 | 199.34 | -1.08 | -0.54 | 201 | 202.29 | 198.21 | 88572 |
| 1727217600 | 200.42 | -1.48 | -0.73 | 203.35 | 203.35 | 198.25 | 81282 |
| 1727131200 | 201.9 | -1.09 | -0.54 | 203 | 204.75 | 201.265 | 77799 |
| 1726872000 | 202.99 | -1.22 | -0.60 | 204.6 | 205.53 | 202.5 | 444791 |
| 1726785600 | 204.21 | 5.2 | 2.61 | 203.05 | 204.98 | 200.65 | 101844 |
| 1726699200 | 199.01 | 3.22 | 1.64 | 194.53 | 204.36 | 194.53 | 265466 |
| 1726612800 | 195.79 | 0.81 | 0.42 | 195.55 | 197.91 | 194.625 | 76637 |
| 1726526400 | 194.98 | -1.9 | -0.97 | 197.38 | 198.01 | 194.165 | 97357 |
| 1726267200 | 196.88 | 4.08 | 2.12 | 195.395 | 199.36 | 193.72 | 119782 |
| 1726180800 | 192.8 | 5.05 | 2.69 | 188.75 | 193.34 | 188.26 | 83872 |
| 1726094400 | 187.75 | 2.87 | 1.55 | 185.6 | 188.48 | 180.2925 | 115111 |
| 1726008000 | 184.88 | -1.93 | -1.03 | 187.47 | 187.825 | 183.57 | 96724 |
| 1725921600 | 186.81 | 3.48 | 1.90 | 184.44 | 186.96 | 183.66 | 133314 |
| 1725662400 | 183.33 | -3.01 | -1.62 | 186.75 | 186.75 | 182.63 | 112783 |
| 1725576000 | 186.34 | -1.36 | -0.72 | 187.8 | 188.64 | 184.22 | 73858 |
| 1725489600 | 187.7 | 0.75 | 0.40 | 186.99 | 188.95 | 186.02 | 56065 |
| 1725403200 | 186.95 | -10.45 | -5.29 | 194.21 | 194.21 | 185.68 | 131678 |
| 1725057600 | 197.4 | 3.02 | 1.55 | 196.54 | 197.73 | 193.7301 | 84601 |
| 1724971200 | 194.38 | 2.74 | 1.43 | 194.18 | 197.44 | 192.51 | 83307 |
| 1724884800 | 191.64 | -1.32 | -0.68 | 193.38 | 195.03 | 191.34 | 69782 |
| 1724798400 | 192.96 | 0.34 | 0.18 | 191.8 | 193.93 | 189.96 | 58455 |
| 1724712000 | 192.62 | -1.06 | -0.55 | 195.99 | 196.345 | 192.22 | 79829 |
| 1724452800 | 193.68 | 5.73 | 3.05 | 190.38 | 194.25 | 186.92 | 94636 |
