Hot Features
프리미엄
MongoDB Inc (526)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -35.45 | -12.3734729494 | 286.5 | 289.5 | 240.45 | 1088 | 261.94737815 | DE |
| 4 | -24.25 | -8.8085724664 | 275.3 | 289.5 | 42.58 | 1172 | 268.97822712 | DE |
| 12 | -66.25 | -20.8792940435 | 317.3 | 346.7 | 42.58 | 1756 | 263.14437371 | DE |
| 26 | 28.85 | 12.9837983798 | 222.2 | 346.7 | 42.58 | 1069 | 263.65865094 | DE |
| 52 | -165.95 | -39.7961630695 | 417 | 423.6 | 42.58 | 874 | 264.18505466 | DE |
| 156 | -98.35 | -28.14825415 | 349.4 | 473.2 | 42.58 | 724 | 285.86108886 | DE |
| 260 | -98.35 | -28.14825415 | 349.4 | 473.2 | 42.58 | 724 | 285.86108886 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740518820 | 247.95 | -7.2 | -2.82 | 255.9 | 255.9 | 240.45 | 1417 |
| 1740432420 | 255.15 | -6.5 | -2.48 | 260.3 | 263.85 | 246.4 | 1035 |
| 1740173220 | 261.64999 | -13.85 | -5.03 | 277.7 | 279.39999 | 261.05 | 1286 |
| 1740086820 | 275.5 | -6.55 | -2.32 | 282.85 | 282.85 | 265.25 | 1063 |
| 1740000420 | 282.05 | -2.65 | -0.93 | 286.5 | 289.5 | 278.5 | 639 |
| 1739914020 | 284.7 | 7.9 | 2.85 | 277.95 | 285 | 276.7 | 996 |
| 1739827620 | 276.8 | 1 | 0.36 | 278.14999 | 279 | 274.39999 | 507 |
| 1739568420 | 275.8 | 0.85 | 0.31 | 279.1 | 280 | 271 | 2365 |
| 1739482020 | 274.95 | -6.25 | -2.22 | 281.25 | 283.5 | 271 | 1834 |
| 1739395620 | 281.2 | 4.85 | 1.76 | 276.35 | 281.39999 | 272 | 1049 |
| 1739309220 | 276.35 | -0.85 | -0.31 | 277.64999 | 281.05 | 275.3 | 955 |
| 1739222820 | 277.2 | 7.25 | 2.69 | 270.05 | 278.85 | 270.05 | 739 |
| 1738963620 | 269.95 | 2.1 | 0.78 | 269 | 272.8 | 266.2 | 1149 |
| 1738877220 | 267.85 | -2.25 | -0.83 | 273.05 | 274.25 | 267.64999 | 1131 |
| 1738790820 | 270.1 | 4.7 | 1.77 | 265 | 272.14999 | 261.25 | 717 |
| 1738704420 | 265.39999 | 3.6 | 1.38 | 260 | 265.39999 | 258.55 | 873 |
| 1738618020 | 261.8 | -1.3 | -0.49 | 258 | 265.05 | 42.58 | 1562 |
| 1738358820 | 263.1 | 1.4 | 0.53 | 265.95 | 270 | 263.1 | 1092 |
| 1738272420 | 261.7 | -5.5 | -2.06 | 263.39999 | 268 | 248.75 | 1617 |
| 1738186020 | 267.2 | -3.85 | -1.42 | 275.3 | 276.95 | 263 | 1417 |
| 1738099620 | 271.05 | 18.05 | 7.13 | 254.75 | 273.55 | 251.1 | 3012 |
| 1738013220 | 253 | 3.15 | 1.26 | 246.35 | 264.7 | 235.05 | 4010 |
| 1737754020 | 249.85 | 0.45 | 0.18 | 249.7 | 251.8 | 246.6 | 1376 |
| 1737667620 | 249.4 | -1 | -0.40 | 250.15 | 253.05 | 244.7 | 1946 |
| 1737581220 | 250.4 | 2.7 | 1.09 | 250.9 | 254.6 | 249 | 1501 |
| 1737494820 | 247.7 | -3.8 | -1.51 | 250 | 254 | 246 | 1836 |
| 1737408420 | 251.5 | 4.8 | 1.95 | 246.15 | 253 | 245.05 | 1602 |
| 1737149220 | 246.7 | 3.9 | 1.61 | 244.5 | 249 | 243.95 | 1323 |
| 1737062820 | 242.8 | 5.2 | 2.19 | 236.35 | 244.2 | 236.35 | 580 |
| 1736976420 | 237.6 | 3.55 | 1.52 | 236.35 | 241.75 | 236.35 | 439 |
| 1736890020 | 234.05 | 1.15 | 0.49 | 236.25 | 240.55 | 233.6 | 519 |
| 1736803620 | 232.9 | -6.2 | -2.59 | 237.6 | 239.4 | 230.8 | 1587 |
| 1736544420 | 239.1 | -2.7 | -1.12 | 241.35 | 241.8 | 235.15 | 1036 |
| 1736458020 | 241.8 | 1.05 | 0.44 | 240.4 | 241.8 | 240 | 87 |
| 1736371620 | 240.75 | 4.4 | 1.86 | 238 | 241.8 | 236.2 | 2107 |
| 1736285220 | 236.35 | -7.7 | -3.16 | 241.6 | 246.65 | 235.4 | 758 |
| 1736198820 | 244.05 | 5.1 | 2.13 | 241.15 | 248.8 | 238.5 | 1953 |
| 1735939620 | 238.95 | 1.8 | 0.76 | 239.9 | 243.25 | 233.5 | 1319 |
| 1735853220 | 237.15 | 11.3 | 5.00 | 225.45 | 240.05 | 224.35 | 1548 |
| 1735594020 | 225.85 | -1.95 | -0.86 | 226.55 | 228.15 | 223.85 | 647 |
| 1735334820 | 227.8 | -5.75 | -2.46 | 234.55 | 234.55 | 224.7 | 1042 |
| 1734989220 | 233.55 | -1.2 | -0.51 | 238.2 | 241.5 | 232.15 | 782 |
| 1734730020 | 234.75 | -1.85 | -0.78 | 235.25 | 237.75 | 228.7 | 2042 |
| 1734643620 | 236.6 | -8.4 | -3.43 | 243.45 | 245.95 | 234.55 | 2732 |
| 1734557220 | 245 | -9.1 | -3.58 | 253.35 | 253.95 | 242.15 | 1612 |
| 1734470820 | 254.1 | 0.25 | 0.10 | 254.35 | 255.05 | 250.4 | 2399 |
| 1734384420 | 253.85 | 0.55 | 0.22 | 252.1 | 262 | 248.9 | 4372 |
| 1734125220 | 253.3 | -22.4 | -8.12 | 278.05 | 278.6 | 253 | 3521 |
| 1734038820 | 275.7 | -7.15 | -2.53 | 282.95 | 284.45 | 271.2 | 2586 |
| 1733952420 | 282.85 | 6.2 | 2.24 | 277.3 | 290 | 276.05 | 8632 |
| 1733866020 | 276.64999 | -55.8 | -16.78 | 327 | 333 | 275.3 | 9471 |
| 1733779620 | 332.45 | 6.95 | 2.14 | 326.05 | 346.7 | 326.05 | 2703 |
| 1733520420 | 325.5 | 8.45 | 2.67 | 315.14999 | 327.85 | 315.14999 | 817 |
| 1733434020 | 317.05 | -7.45 | -2.30 | 322.75 | 326.85 | 315.95 | 268 |
| 1733347620 | 324.5 | 13.45 | 4.32 | 317.3 | 328.85 | 316.2 | 986 |
| 1733261220 | 311.05 | 2.45 | 0.79 | 312.25 | 312.25 | 305.64999 | 497 |
| 1733174820 | 308.6 | 3.55 | 1.16 | 307.3 | 316.6 | 306.45 | 181 |
| 1732915620 | 305.05 | -2.7 | -0.88 | 307.05 | 310.85 | 305.05 | 91 |
| 1732829220 | 307.75 | -0.5 | -0.16 | 307.64999 | 309.8 | 307.1 | 98 |
| 1732742820 | 308.25 | -14.1 | -4.37 | 320.89999 | 320.89999 | 303.2 | 741 |
| 1732656420 | 322.35 | -2.5 | -0.77 | 325.1 | 327 | 319.55 | 356 |
