Hot Features
프리미엄
Mastercard Incorporated (M4I)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.7 | -1.78014314553 | 544.9 | 547.79999 | 525.5 | 1601 | 536.31226816 | DE |
| 4 | 9.6 | 1.82648401826 | 525.6 | 553.9 | 523.9 | 1862 | 540.55399354 | DE |
| 12 | 34.4 | 6.86900958466 | 500.8 | 553.9 | 489 | 1956 | 517.28994427 | DE |
| 26 | 117.2 | 28.038277512 | 418 | 553.9 | 416.05 | 1877 | 490.96001881 | DE |
| 52 | 97.4 | 22.2476016446 | 437.8 | 553.9 | 395.05 | 1864 | 456.25676439 | DE |
| 156 | 200.2 | 59.7611940299 | 335 | 553.9 | 281.5 | 1223 | 406.66562702 | DE |
| 260 | 259.7 | 94.2649727768 | 275.5 | 553.9 | 186 | 1968 | 320.70794425 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740605220 | 535.7 | -0.4 | -0.07 | 539.5 | 540.79999 | 533.7 | 1190 |
| 1740518820 | 536.1 | 2.3 | 0.43 | 532.7 | 538.1 | 525.5 | 2015 |
| 1740432420 | 533.79999 | 0.8 | 0.15 | 535.5 | 538.5 | 531.4 | 1793 |
| 1740173220 | 533 | -3.5 | -0.65 | 535.5 | 539.6 | 532.7 | 1668 |
| 1740086820 | 536.5 | -9.1 | -1.67 | 542.6 | 545.7 | 533 | 1430 |
| 1740000420 | 545.6 | 3.3 | 0.61 | 544.9 | 547.79999 | 540.6 | 1097 |
| 1739914020 | 542.29999 | -0.1 | -0.02 | 544.5 | 545.2 | 537.29999 | 1163 |
| 1739827620 | 542.4 | 3.4 | 0.63 | 540.7 | 545.9 | 537.1 | 1407 |
| 1739568420 | 539 | -3.3 | -0.61 | 541.1 | 544.2 | 537.29999 | 1003 |
| 1739482020 | 542.29999 | 2.3 | 0.43 | 543.4 | 544.7 | 539.7 | 1060 |
| 1739395620 | 540 | -4 | -0.74 | 545.9 | 545.9 | 540 | 1128 |
| 1739309220 | 544 | -5.6 | -1.02 | 548.9 | 550.9 | 541.1 | 1931 |
| 1739222820 | 549.6 | 5.4 | 0.99 | 547.4 | 550.6 | 544.2 | 1849 |
| 1738963620 | 544.2 | -1.5 | -0.27 | 545.1 | 550.9 | 543.6 | 1545 |
| 1738877220 | 545.7 | 1.6 | 0.29 | 546.9 | 551.1 | 544.29999 | 1678 |
| 1738790820 | 544.1 | 5.6 | 1.04 | 535.6 | 544.1 | 535.2 | 1166 |
| 1738704420 | 538.5 | -7.6 | -1.39 | 548.2 | 551.2 | 538 | 2096 |
| 1738618020 | 546.1 | 9.6 | 1.79 | 531.2 | 548.4 | 528 | 3438 |
| 1738358820 | 536.5 | -5.3 | -0.98 | 546.4 | 548.5 | 536.5 | 2578 |
| 1738272420 | 541.79999 | 14.6 | 2.77 | 529.29999 | 553.9 | 527 | 5463 |
| 1738186020 | 527.2 | 2 | 0.38 | 525.6 | 528.6 | 523.9 | 1741 |
| 1738099620 | 525.2 | 4.2 | 0.81 | 522.1 | 528.7 | 520 | 2381 |
| 1738013220 | 521 | 12.5 | 2.46 | 505.1 | 522.5 | 503 | 2384 |
| 1737754020 | 508.5 | -2.5 | -0.49 | 511.2 | 511.3 | 506.4 | 1356 |
| 1737667620 | 511 | 5.3 | 1.05 | 507.2 | 513.2 | 505.1 | 1106 |
| 1737581220 | 505.7 | -1 | -0.20 | 508.7 | 509.1 | 504.1 | 1573 |
| 1737494820 | 506.7 | -5 | -0.98 | 509.4 | 513.2 | 505.5 | 3039 |
| 1737408420 | 511.7 | 0.8 | 0.16 | 509.9 | 514.9 | 508.1 | 2849 |
| 1737149220 | 510.9 | 4.3 | 0.85 | 509.6 | 513.1 | 507.5 | 1415 |
| 1737062820 | 506.6 | -0.4 | -0.08 | 508.9 | 511.9 | 505.6 | 1963 |
| 1736976420 | 507 | 13 | 2.63 | 493.5 | 507.6 | 493.15 | 1428 |
| 1736890020 | 494 | -0.8 | -0.16 | 494.45 | 495.6 | 490.4 | 1892 |
| 1736803620 | 494.8 | 2.1 | 0.43 | 493.05 | 495.95 | 489 | 1641 |
| 1736544420 | 492.7 | -11.3 | -2.24 | 502.4 | 502.4 | 492 | 1679 |
| 1736458020 | 504 | 3.4 | 0.68 | 501.6 | 505.8 | 497.5 | 1773 |
| 1736371620 | 500.6 | 5.6 | 1.13 | 495.65 | 502.1 | 495 | 1157 |
| 1736285220 | 495 | 2.85 | 0.58 | 493.75 | 497.95 | 491.05 | 1622 |
| 1736198820 | 492.15 | -14.05 | -2.78 | 506.6 | 508.1 | 491.9 | 3132 |
| 1735939620 | 506.2 | -1.8 | -0.35 | 509.9 | 511.5 | 502.8 | 1913 |
| 1735853220 | 508 | -1.2 | -0.24 | 509.8 | 514.9 | 506 | 2085 |
| 1735594020 | 509.2 | -0.8 | -0.16 | 510.1 | 510.9 | 505.1 | 910 |
| 1735334820 | 510 | 1.1 | 0.22 | 513.1 | 515.4 | 509.2 | 1761 |
| 1734989220 | 508.9 | 3.2 | 0.63 | 506.9 | 511.9 | 501.4 | 1211 |
| 1734730020 | 505.7 | -0.6 | -0.12 | 505.2 | 509.9 | 500.1 | 8870 |
| 1734643620 | 506.3 | 5 | 1.00 | 500.1 | 508.9 | 499.1 | 1490 |
| 1734557220 | 501.3 | -3.7 | -0.73 | 506.9 | 513.2 | 501.3 | 1612 |
| 1734470820 | 505 | 0.3 | 0.06 | 505.2 | 507.5 | 500 | 1433 |
| 1734384420 | 504.7 | -0.3 | -0.06 | 505.7 | 509.3 | 502.7 | 1573 |
| 1734125220 | 505 | -3.5 | -0.69 | 511.8 | 512 | 505 | 2507 |
| 1734038820 | 508.5 | -0.9 | -0.18 | 508.7 | 511.9 | 506.1 | 1584 |
| 1733952420 | 509.4 | 6.6 | 1.31 | 501.9 | 510.8 | 501.9 | 2431 |
| 1733866020 | 502.8 | 6.7 | 1.35 | 496.2 | 503.8 | 493.85 | 1472 |
| 1733779620 | 496.1 | -4.6 | -0.92 | 502.1 | 502.3 | 494.85 | 1632 |
| 1733520420 | 500.7 | 4.35 | 0.88 | 497 | 502.9 | 494.5 | 954 |
| 1733434020 | 496.35 | 0.55 | 0.11 | 495.95 | 499.3 | 492.25 | 2055 |
| 1733347620 | 495.8 | -5.4 | -1.08 | 500.8 | 502.9 | 491.75 | 2433 |
| 1733261220 | 501.2 | -5.3 | -1.05 | 506.9 | 509.4 | 500.4 | 3021 |
| 1733174820 | 506.5 | 3.6 | 0.72 | 506 | 509.5 | 502.1 | 4969 |
| 1732915620 | 502.9 | -5.3 | -1.04 | 506.4 | 507.3 | 502.3 | 1653 |
| 1732829220 | 508.2 | 4.7 | 0.93 | 505.9 | 509.4 | 502.1 | 1746 |
| 1732742820 | 503.5 | -1.5 | -0.30 | 505.7 | 505.7 | 498.85 | 1214 |
