Hot Features
프리미엄
MPLX LP (MPLX)
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 | 0.57 | 1.18973074515 | 47.91 | 49.45 | 47.65 | 1617901 | 48.41159752 | CS |
| 4 | 0.07 | 0.144598223508 | 48.41 | 49.45 | 45.89 | 1902310 | 47.75800141 | CS |
| 12 | 3.91 | 8.77271707427 | 44.57 | 51.94 | 43.54 | 1885702 | 47.07787303 | CS |
| 26 | 6.14 | 14.5016532829 | 42.34 | 51.94 | 39.95 | 1662910 | 44.92161942 | CS |
| 52 | 11.07 | 29.5910184443 | 37.41 | 51.94 | 36.76 | 1861981 | 42.25190005 | CS |
| 156 | 17.3 | 55.4842847979 | 31.18 | 51.94 | 27.465 | 1875711 | 36.36359081 | CS |
| 260 | 21.48 | 79.5555555556 | 27 | 51.94 | 6.87 | 2299305 | 28.75168844 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736379600 | 48.48 | 0.6 | 1.25 | 48.035 | 48.49 | 47.65 | 1164397 |
| 1736293200 | 47.88 | -0.64 | -1.32 | 48.8 | 48.815 | 47.77 | 1688904 |
| 1736206800 | 48.52 | 0 | 0.00 | 48.645 | 48.95 | 48.41 | 1012042 |
| 1735947600 | 48.52 | -0.12 | -0.25 | 49.01 | 49.05 | 48.41 | 1970567 |
| 1735861200 | 48.64 | 0.78 | 1.63 | 47.99 | 48.95 | 47.9 | 2139711 |
| 1735688400 | 47.86 | 0.17 | 0.36 | 47.75 | 48.15 | 47.7 | 743687 |
| 1735602000 | 47.69 | 0.21 | 0.44 | 47.53 | 47.8 | 47.09 | 1069503 |
| 1735342800 | 47.48 | -0.16 | -0.34 | 47.5 | 47.71 | 46.92 | 1239228 |
| 1735256400 | 47.64 | -0.82 | -1.69 | 48.5 | 48.561 | 47.425 | 1169064 |
| 1735077840 | 48.46 | 0.54 | 1.13 | 48.04 | 48.5 | 47.97 | 656137 |
| 1734997200 | 47.92 | 0.64 | 1.35 | 47.38 | 48.08 | 46.915 | 1272268 |
| 1734738000 | 47.28 | 1.14 | 2.47 | 46.19 | 47.39 | 46.1831 | 3269478 |
| 1734651600 | 46.14 | -0.27 | -0.58 | 46.99 | 47.42 | 45.89 | 2429566 |
| 1734565200 | 46.41 | -1.29 | -2.70 | 47.7 | 47.78 | 46.34 | 3618456 |
| 1734478800 | 47.7 | 0 | 0.00 | 47.45 | 47.92 | 47.12 | 2521715 |
| 1734392400 | 47.7 | -1.16 | -2.37 | 48.7435 | 48.75 | 47.5 | 2860646 |
| 1734133200 | 48.86 | 0.2 | 0.41 | 48.57 | 48.97 | 48.35 | 3440896 |
| 1734046800 | 48.66 | 0.42 | 0.87 | 48.38 | 49.33 | 48.33 | 1635623 |
| 1733960400 | 48.24 | 0.49 | 1.03 | 47.9187 | 48.475 | 47.75 | 1885084 |
| 1733874000 | 47.75 | -0.51 | -1.06 | 48.21 | 48.3047 | 47.42 | 3320744 |
| 1733787600 | 48.26 | -0.74 | -1.51 | 49.15 | 49.23 | 48.18 | 1373360 |
| 1733528400 | 49 | -0.68 | -1.37 | 49.6 | 49.85 | 48.617215 | 1742114 |
| 1733442000 | 49.68 | 0.06 | 0.12 | 49.77 | 49.94 | 49.55 | 1066454 |
| 1733355600 | 49.62 | -0.94 | -1.86 | 50.51 | 50.52 | 49.41 | 1787880 |
| 1733269200 | 50.56 | -0.63 | -1.23 | 51.2 | 51.3 | 50.16 | 1575404 |
| 1733182800 | 51.19 | -0.47 | -0.91 | 51.76 | 51.76 | 50.795 | 1305991 |
| 1732917840 | 51.66 | 1.13 | 2.24 | 50.825 | 51.94 | 50.8 | 1174962 |
| 1732750800 | 50.53 | 0.88 | 1.77 | 49.9 | 50.73 | 49.775 | 1447490 |
| 1732664400 | 49.65 | 0.56 | 1.14 | 49.17 | 49.69 | 49.1 | 1163930 |
| 1732578000 | 49.09 | -0.41 | -0.83 | 49.66 | 49.88 | 48.8 | 1651967 |
| 1732318800 | 49.5 | 1.23 | 2.55 | 48.43 | 49.54 | 48.38 | 2467317 |
| 1732232400 | 48.27 | 0.69 | 1.45 | 47.74 | 48.485 | 47.6826 | 1724236 |
| 1732146000 | 47.58 | -0.09 | -0.19 | 47.75 | 47.75 | 47.29 | 1325646 |
| 1732059600 | 47.67 | 0.21 | 0.44 | 47.4 | 47.71 | 47.26 | 1404699 |
| 1731973200 | 47.46 | 0.44 | 0.94 | 47.36 | 47.54 | 47.02 | 1840749 |
| 1731714000 | 47.02 | 0.62 | 1.34 | 46.59 | 47.35 | 46.561 | 2017418 |
| 1731627600 | 46.4 | 0.77 | 1.69 | 45.725 | 46.42 | 45.725 | 1187459 |
| 1731541200 | 45.63 | -0.37 | -0.80 | 46.1 | 46.1132 | 45.53 | 8877656 |
| 1731454800 | 46 | -0.29 | -0.63 | 46.4 | 46.54 | 45.56 | 1429103 |
| 1731368400 | 46.29 | 0.31 | 0.67 | 45.69 | 46.32 | 45.65 | 2665120 |
| 1731109200 | 45.98 | -1.07 | -2.27 | 46.195 | 46.32 | 45.805 | 2040308 |
| 1731022800 | 47.05 | 0.61 | 1.31 | 46.76 | 47.615 | 46.52 | 2621026 |
| 1730936400 | 46.44 | 1.06 | 2.34 | 45.88 | 46.47 | 45.72 | 2361194 |
| 1730850000 | 45.38 | 1.06 | 2.39 | 45.34 | 45.87 | 45.09 | 3009559 |
| 1730763600 | 44.32 | 0.11 | 0.25 | 44.44 | 44.81 | 44.11 | 2067155 |
| 1730500800 | 44.21 | -0.21 | -0.47 | 44.54 | 44.71 | 44.07 | 1287946 |
| 1730414400 | 44.42 | 0.05 | 0.11 | 44.42 | 44.53 | 44.07 | 1380909 |
| 1730328000 | 44.37 | -0.37 | -0.83 | 44.9549 | 45.11 | 44.23 | 1954767 |
| 1730241600 | 44.74 | 0.97 | 2.22 | 43.81 | 44.82 | 43.62 | 2455257 |
| 1730155200 | 43.77 | -0.16 | -0.36 | 43.85 | 43.85 | 43.54 | 1103901 |
| 1729896000 | 43.93 | -0.01 | -0.02 | 43.94 | 44.13 | 43.88 | 925625 |
| 1729809600 | 43.94 | 0.09 | 0.21 | 44.09 | 44.17 | 43.91 | 1082979 |
| 1729723200 | 43.85 | -0.28 | -0.63 | 44.105 | 44.21 | 43.55 | 994478 |
| 1729636800 | 44.13 | 0.16 | 0.36 | 44.01 | 44.175 | 43.85 | 844798 |
| 1729550400 | 43.97 | -0.37 | -0.83 | 44.6 | 44.6 | 43.88 | 1768527 |
| 1729291200 | 44.34 | 0.02 | 0.05 | 44.25 | 44.435 | 43.92 | 1080678 |
| 1729204800 | 44.32 | -0.15 | -0.34 | 44.57 | 44.768 | 44.28 | 997954 |
| 1729118400 | 44.47 | 0.38 | 0.86 | 44.22 | 44.78 | 44.16 | 1348387 |
| 1729032000 | 44.09 | 0 | 0.00 | 43.88 | 44.26 | 43.7496 | 1207118 |
| 1728945600 | 44.09 | -0.23 | -0.52 | 44.32 | 44.3845 | 43.9 | 1449596 |
| 1728686400 | 44.32 | 0.35 | 0.80 | 43.95 | 44.37 | 43.925 | 783916 |
| 1728600000 | 43.97 | -0.08 | -0.18 | 44.22 | 44.4291 | 43.83 | 1432085 |
| 1728513600 | 44.05 | 0.27 | 0.62 | 43.67 | 44.15 | 43.53 | 1014737 |
