Hot Features
프리미엄
Moog Inc (MOG.B)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.23 | 3.79866547575 | 190.33 | 213.68 | 190.33 | 599 | 211.11955506 | CS |
| 4 | 2.48 | 1.27127332376 | 195.08 | 213.68 | 185.29 | 624 | 201.73430862 | CS |
| 12 | 3.56 | 1.83505154639 | 194 | 234.96 | 185.29 | 298 | 204.72424148 | CS |
| 26 | 2.56 | 1.31282051282 | 195 | 234.96 | 160.22 | 204 | 200.49995781 | CS |
| 52 | 53.27 | 36.918705385 | 144.29 | 234.96 | 138.66 | 160 | 184.85951973 | CS |
| 156 | 117.75 | 147.537902518 | 79.81 | 234.96 | 69.94 | 160 | 124.54715198 | CS |
| 260 | 106.86 | 117.816979052 | 90.7 | 234.96 | 33.58 | 185 | 99.00391376 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 197.56 | -16.12 | -7.54 | 190 | 197.56 | 190 | 774 |
| 1737675600 | 213.68 | 0 | 0.00 | 213.68 | 213.68 | 213.68 | 0 |
| 1737589200 | 213.68 | 0 | 0.00 | 211.53 | 213.68 | 211.53 | 838 |
| 1737502800 | 213.68 | 8.34 | 4.06 | 209.52 | 213.68 | 209.52 | 408 |
| 1737157200 | 205.34 | 0 | 0.00 | 190.33 | 207.9 | 190.33 | 552 |
| 1737070800 | 205.34 | 3.3 | 1.63 | 202.39 | 206.94 | 202.39 | 526 |
| 1736984400 | 202.04 | 0 | 0.00 | 206.32 | 206.32 | 202.04 | 490 |
| 1736898000 | 202.04 | 2.04 | 1.02 | 201.38 | 202.04 | 199.78 | 949 |
| 1736811600 | 200 | 0.61 | 0.31 | 185.29 | 201.19 | 185.29 | 2544 |
| 1736552400 | 199.39 | 0 | 0.00 | 185.85 | 199.39 | 185.85 | 72 |
| 1736379600 | 199.39 | 0 | 0.00 | 197.21 | 201.36 | 197.21 | 110 |
| 1736293200 | 199.39 | -1.21 | -0.60 | 187.7 | 199.39 | 187.7 | 705 |
| 1736206800 | 200.6 | 0 | 0.00 | 200.6 | 201.62 | 200.6 | 105 |
| 1735947600 | 200.6 | 5.38 | 2.76 | 195.25 | 200.6 | 195.25 | 756 |
| 1735861200 | 195.22 | 0.21 | 0.11 | 195.22 | 198.31 | 195.22 | 710 |
| 1735688400 | 195.01 | -1.92 | -0.97 | 195.01 | 197.6 | 195.01 | 667 |
| 1735602000 | 196.93 | 0 | 0.00 | 194.43 | 196.93 | 194.43 | 429 |
| 1735342800 | 196.93 | 0 | 0.00 | 195.08 | 196.93 | 195.08 | 119 |
| 1735256400 | 196.93 | 0 | 0.00 | 196.93 | 196.93 | 196.93 | 31 |
| 1735077840 | 196.93 | 7.06 | 3.72 | 191.18 | 196.93 | 191.18 | 119 |
| 1734997200 | 189.87 | -20.87 | -9.90 | 191.78 | 192.67 | 189.87 | 1008 |
| 1734738000 | 210.74 | 0 | 0.00 | 190.89 | 210.74 | 190.89 | 42 |
| 1734651600 | 210.74 | 0 | 0.00 | 193 | 210.74 | 193 | 173 |
| 1734565200 | 210.74 | 0 | 0.00 | 208.28 | 210.74 | 196.97 | 150 |
| 1734478800 | 210.74 | 0 | 0.00 | 205 | 210.74 | 199.02 | 85 |
| 1734392400 | 210.74 | 0 | 0.00 | 205.8 | 210.74 | 203.41 | 23 |
| 1734133200 | 210.74 | 0 | 0.00 | 210 | 210.74 | 203.03 | 54 |
| 1734046800 | 210.74 | 0 | 0.00 | 210.74 | 210.74 | 207.18 | 210 |
| 1733960400 | 210.74 | -5.17 | -2.39 | 212.5 | 212.5 | 210.74 | 116 |
| 1733874000 | 215.91 | 0 | 0.00 | 210.73 | 215.91 | 210.73 | 23 |
| 1733787600 | 215.91 | 0 | 0.00 | 213.93 | 215.91 | 213.93 | 84 |
| 1733528400 | 215.91 | 0 | 0.00 | 214.92 | 215.91 | 213.98 | 96 |
| 1733442000 | 215.91 | -3.71 | -1.69 | 220.45 | 220.45 | 215.91 | 309 |
| 1733355600 | 219.62 | 0 | 0.00 | 217.07 | 219.62 | 217.07 | 45 |
| 1733269200 | 219.62 | 0 | 0.00 | 219.07 | 222 | 219.07 | 46 |
| 1733182800 | 219.62 | -2.56 | -1.15 | 231.72 | 231.72 | 219.62 | 778 |
| 1732917840 | 222.18 | 7.23 | 3.36 | 225 | 225 | 222.18 | 57 |
| 1732750800 | 214.95 | 0 | 0.00 | 234.25 | 234.25 | 214.95 | 67 |
| 1732664400 | 214.95 | 0 | 0.00 | 230.75 | 230.75 | 214.95 | 43 |
| 1732578000 | 214.95 | 0 | 0.00 | 225 | 225 | 214.95 | 124 |
| 1732318800 | 214.95 | 0 | 0.00 | 229.64 | 229.64 | 214.95 | 55 |
| 1732232400 | 214.95 | 0 | 0.00 | 214.95 | 214.95 | 214.95 | 29 |
| 1732146000 | 214.95 | -0.67 | -0.31 | 220.24 | 220.24 | 214.92 | 222 |
| 1732059600 | 215.62 | 0 | 0.00 | 220.71 | 220.71 | 215.62 | 25 |
| 1731973200 | 215.62 | 0 | 0.00 | 213.4 | 215.62 | 210.29 | 61 |
| 1731714000 | 215.62 | 0 | 0.00 | 230.01 | 230.01 | 215.62 | 55 |
| 1731627600 | 215.62 | -6.38 | -2.87 | 225 | 225 | 215.62 | 701 |
| 1731541200 | 222 | 14.9 | 7.19 | 224.44 | 226.31 | 222 | 390 |
| 1731454800 | 207.1 | 0 | 0.00 | 230 | 230 | 207.1 | 87 |
| 1731368400 | 207.1 | 0 | 0.00 | 234.96 | 234.96 | 207.1 | 117 |
| 1731109200 | 207.1 | 0 | 0.00 | 228 | 228 | 207.1 | 51 |
| 1731022800 | 207.1 | 0 | 0.00 | 225.49 | 225.49 | 207.1 | 50 |
| 1730936400 | 207.1 | 16.08 | 8.42 | 219.29 | 219.29 | 207.1 | 432 |
| 1730850000 | 191.02 | 0 | 0.00 | 199.46 | 199.67 | 191.02 | 86 |
| 1730763600 | 191.02 | 0 | 0.00 | 198.37 | 198.37 | 191.02 | 49 |
| 1730500800 | 191.02 | 0 | 0.00 | 194 | 194 | 191.02 | 11 |
| 1730414400 | 191.02 | 0 | 0.00 | 195.91 | 195.91 | 191.02 | 31 |
| 1730328000 | 191.02 | 0 | 0.00 | 195.9 | 196.25 | 191.02 | 121 |
| 1730241600 | 191.02 | 0 | 0.00 | 195.54 | 195.54 | 190.58 | 25 |
| 1730155200 | 191.02 | 0 | 0.00 | 192.5 | 195.4 | 191.02 | 21 |
