Hot Features
프리미엄
MP Materials Corp (MP)
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 | 0.79 | 3.43777197563 | 22.98 | 25.35 | 22.6 | 3173293 | 23.91145274 | CS |
| 4 | 2.64 | 12.4940842404 | 21.13 | 26 | 20.93 | 3648539 | 23.85981623 | CS |
| 12 | 2.91 | 13.9501438159 | 20.86 | 26 | 15.5602 | 3133085 | 21.0208846 | CS |
| 26 | 10.99 | 85.9937402191 | 12.78 | 26 | 12.315 | 3204967 | 18.78142716 | CS |
| 52 | 8.83 | 59.1030789826 | 14.94 | 26 | 10.02 | 3338729 | 16.64415638 | CS |
| 156 | -22.23 | -48.3260869565 | 46 | 60.19 | 10.02 | 2821385 | 23.5753222 | CS |
| 260 | 8.02 | 50.9206349206 | 15.75 | 60.19 | 10.02 | 3065643 | 27.79588161 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740613200 | 23.77 | 0.21 | 0.89 | 24.05 | 25.35 | 23.77 | 3115943 |
| 1740526800 | 23.56 | -0.71 | -2.93 | 24.19 | 24.23 | 22.82 | 3073370 |
| 1740440400 | 24.27 | -0.03 | -0.12 | 24.44 | 24.84 | 23.5404 | 3100559 |
| 1740181200 | 24.3 | 1.12 | 4.83 | 24.57 | 24.7 | 23.48 | 4660421 |
| 1740094800 | 23.18 | 0.19 | 0.83 | 22.98 | 23.38 | 22.6 | 1918416 |
| 1740008400 | 22.99 | -0.46 | -1.96 | 23.25 | 23.51 | 22.595 | 2745557 |
| 1739922000 | 23.45 | -0.27 | -1.14 | 23.82 | 24.2583 | 23.44 | 2239278 |
| 1739576400 | 23.72 | -0.66 | -2.71 | 24.68 | 24.6899 | 23.5146 | 1740461 |
| 1739490000 | 24.38 | 0.23 | 0.95 | 24.37 | 24.5899 | 23.66 | 2350643 |
| 1739403600 | 24.15 | -0.54 | -2.19 | 24.335 | 24.7 | 23.88 | 2405360 |
| 1739317200 | 24.69 | -0.83 | -3.25 | 25 | 25.1377 | 24.42 | 3214860 |
| 1739230800 | 25.52 | 1.58 | 6.60 | 24 | 26 | 23.91 | 6622676 |
| 1738971600 | 23.94 | -0.17 | -0.71 | 24.06 | 24.13 | 23.37 | 3659622 |
| 1738885200 | 24.11 | 0.55 | 2.33 | 24.2 | 24.8 | 23.675 | 4394453 |
| 1738798800 | 23.56 | -0.91 | -3.72 | 24.47 | 24.535 | 23.1217 | 4563606 |
| 1738712400 | 24.47 | 2.24 | 10.08 | 22.63 | 24.78 | 22.63 | 9084170 |
| 1738626000 | 22.23 | 0.27 | 1.23 | 22.35 | 23.67 | 21.81 | 4898486 |
| 1738366800 | 21.96 | 0.22 | 1.01 | 21.8 | 22.28 | 21.6 | 2842762 |
| 1738280400 | 21.74 | 1.06 | 5.13 | 21.13 | 21.9337 | 20.93 | 2143340 |
| 1738194000 | 20.68 | -0.14 | -0.67 | 20.73 | 21.1423 | 20.53 | 1501679 |
| 1738107600 | 20.82 | -0.7 | -3.25 | 21.58 | 21.705 | 20.61 | 1539436 |
| 1738021200 | 21.52 | -0.05 | -0.23 | 20.84 | 21.7095 | 20.84 | 2296363 |
| 1737762000 | 21.57 | 0.49 | 2.32 | 21.81 | 22.12 | 21.45 | 4242104 |
| 1737675600 | 21.08 | 0 | 0.00 | 21.08 | 21.08 | 21.08 | 0 |
| 1737589200 | 21.08 | 0.21 | 1.01 | 21.5 | 21.8995 | 21.03 | 2206578 |
| 1737502800 | 20.87 | -0.07 | -0.33 | 21.23 | 21.33 | 19.72 | 2953920 |
| 1737157200 | 20.94 | -0.23 | -1.09 | 21.44 | 21.52 | 20.898 | 1976525 |
| 1737070800 | 21.17 | 0.56 | 2.72 | 20.23 | 21.385 | 19.9319 | 2533191 |
| 1736984400 | 20.61 | 1.22 | 6.29 | 20.25 | 21.28 | 19.95 | 3113382 |
| 1736898000 | 19.39 | -0.14 | -0.72 | 19.84 | 20.1 | 19.23 | 1282530 |
| 1736811600 | 19.53 | -0.22 | -1.11 | 19.43 | 19.7 | 19.2 | 2174093 |
| 1736552400 | 19.75 | 0.37 | 1.91 | 19.51 | 20.06 | 19.2301 | 2055387 |
| 1736379600 | 19.38 | -1.2 | -5.83 | 20.19 | 20.27 | 18.89 | 2627192 |
| 1736293200 | 20.58 | 0.12 | 0.59 | 21.015 | 21.13 | 20.3 | 2777407 |
| 1736206800 | 20.46 | 2.26 | 12.42 | 18.8465 | 21.14 | 18.8 | 10336316 |
| 1735947600 | 18.2 | 1.81 | 11.04 | 16.7754 | 18.37 | 16.7618 | 4783502 |
| 1735861200 | 16.39 | 0.79 | 5.06 | 15.9549 | 16.524999 | 15.77 | 2962360 |
| 1735688400 | 15.6 | -0.38 | -2.38 | 16.01 | 16.18 | 15.5602 | 2300381 |
| 1735602000 | 15.98 | -0.48 | -2.92 | 16.23 | 16.23 | 15.78 | 2288233 |
| 1735342800 | 16.46 | -0.38 | -2.26 | 16.774999 | 16.9899 | 16.335 | 1515562 |
| 1735256400 | 16.84 | 0.3 | 1.81 | 16.5 | 16.95 | 16.3 | 2046512 |
| 1735077840 | 16.54 | 0.25 | 1.53 | 16.42 | 16.559999 | 16.25 | 857892 |
| 1734997200 | 16.29 | 0.45 | 2.84 | 15.82 | 16.379999 | 15.68 | 2631862 |
| 1734738000 | 15.84 | -0.34 | -2.10 | 16.18 | 16.26 | 15.71 | 4471931 |
| 1734651600 | 16.18 | -0.55 | -3.29 | 17.03 | 17.2 | 15.97 | 4512570 |
| 1734565200 | 16.73 | -1.64 | -8.93 | 18.2 | 18.36 | 16.54 | 3109995 |
| 1734478800 | 18.37 | -0.42 | -2.24 | 18.61 | 18.8 | 18.18 | 2514849 |
| 1734392400 | 18.79 | -0.58 | -2.99 | 18.9 | 19.21 | 18.58 | 2371975 |
| 1734133200 | 19.37 | -0.23 | -1.17 | 19.15 | 19.4 | 18.85 | 2220965 |
| 1734046800 | 19.6 | 0.15 | 0.77 | 19.21 | 19.73 | 18.9 | 2074249 |
| 1733960400 | 19.45 | -0.09 | -0.46 | 19.7 | 19.798 | 19.01 | 1951069 |
| 1733874000 | 19.54 | -0.98 | -4.78 | 20.13 | 20.13 | 19.38 | 4101414 |
| 1733787600 | 20.52 | 0.8 | 4.06 | 20.4 | 21.13 | 20.15 | 2962994 |
| 1733528400 | 19.72 | -0.29 | -1.45 | 20.4 | 20.43 | 19.54 | 2085706 |
| 1733442000 | 20.01 | -1.12 | -5.30 | 20.86 | 20.86 | 20 | 3438072 |
| 1733355600 | 21.13 | -1.98 | -8.57 | 23.29 | 23.485 | 20.61 | 6260123 |
| 1733269200 | 23.11 | 2.3 | 11.05 | 22.88 | 24.01 | 22.5028 | 12805390 |
| 1733182800 | 20.81 | -0.26 | -1.23 | 20.99 | 21.025 | 20.285 | 2841803 |
| 1732917840 | 21.07 | 0.23 | 1.10 | 21.05 | 21.7 | 20.95 | 1033696 |
| 1732750800 | 20.84 | 0.59 | 2.91 | 20.68 | 21.26 | 20.6 | 1963789 |
