Hot Features
프리미엄
Marks and Spencer Group PLC (MA6)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727295960 | 4.5679999 | -0.03 | -0.57 | 4.5679999 | 4.5679999 | 4.5679999 | 1100 |
| 1727209560 | 4.594 | 0.07 | 1.55 | 4.554 | 4.594 | 4.526 | 3100 |
| 1727123160 | 4.524 | 0.1 | 2.35 | 4.46 | 4.524 | 4.46 | 2575 |
| 1726864020 | 4.42 | -0.06 | -1.25 | 4.404 | 4.448 | 4.404 | 280 |
| 1726777560 | 4.476 | -0 | -0.09 | 4.522 | 4.522 | 4.44 | 3131 |
| 1726691220 | 4.48 | 0.07 | 1.54 | 4.48 | 4.48 | 4.48 | 657 |
| 1726604760 | 4.412 | 0.05 | 1.15 | 4.316 | 4.412 | 4.316 | 1508 |
| 1726518420 | 4.362 | 0.28 | 6.91 | 4.152 | 4.362 | 4.152 | 1748 |
| 1726259160 | 4.08 | -0.11 | -2.67 | 4.08 | 4.08 | 4.08 | 1100 |
| 1726172760 | 4.192 | 0 | 0.00 | 4.192 | 4.192 | 4.192 | 0 |
| 1726086360 | 4.192 | -0.09 | -2.01 | 4.224 | 4.224 | 4.1639999 | 647 |
| 1725999960 | 4.2779999 | 0.11 | 2.54 | 4.2779999 | 4.2779999 | 4.2779999 | 11 |
| 1725913620 | 4.172 | -0.02 | -0.52 | 4.1559999 | 4.232 | 4.0999999 | 1549 |
| 1725654360 | 4.194 | 0.1 | 2.44 | 4.194 | 4.194 | 4.194 | 370 |
| 1725567960 | 4.094 | 0.04 | 0.94 | 4.15 | 4.184 | 4.094 | 625 |
| 1725481560 | 4.056 | -0.02 | -0.39 | 4.056 | 4.056 | 4.056 | 250 |
| 1725395160 | 4.072 | -0.01 | -0.34 | 4.0439999 | 4.136 | 4.0439999 | 1176 |
| 1725308760 | 4.086 | -0.03 | -0.83 | 4.106 | 4.106 | 4.086 | 1105 |
| 1725049560 | 4.12 | 0.08 | 1.98 | 4.066 | 4.12 | 4.066 | 2883 |
| 1724963160 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1724876760 | 4.04 | 0.01 | 0.15 | 4.096 | 4.096 | 4.04 | 2117 |
| 1724790420 | 4.034 | 0 | 0.00 | 4.034 | 4.034 | 4.034 | 0 |
| 1724704020 | 4.034 | 0.06 | 1.41 | 4.034 | 4.046 | 4.034 | 477 |
| 1724444820 | 3.978 | -0.01 | -0.15 | 3.978 | 3.978 | 3.978 | 72 |
| 1724358420 | 3.984 | 0.16 | 4.29 | 3.984 | 3.984 | 3.984 | 800 |
| 1724271960 | 3.82 | -0.07 | -1.85 | 3.82 | 3.82 | 3.82 | 1000 |
| 1724185560 | 3.892 | 0 | 0.05 | 3.902 | 3.902 | 3.892 | 656 |
| 1724099220 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 6275 |
| 1723840020 | 3.89 | 0.01 | 0.26 | 3.89 | 3.89 | 3.89 | 625 |
| 1723753620 | 3.88 | 0.14 | 3.80 | 3.86 | 3.88 | 3.86 | 2500 |
| 1723667160 | 3.738 | 0 | 0.00 | 3.738 | 3.738 | 3.738 | 0 |
| 1723580760 | 3.738 | -0.08 | -2.15 | 3.778 | 3.81 | 3.738 | 403 |
| 1723494360 | 3.82 | 0.02 | 0.63 | 3.75 | 3.832 | 3.75 | 2700 |
| 1723235220 | 3.796 | 0.05 | 1.39 | 3.796 | 3.796 | 3.796 | 2 |
| 1723148820 | 3.744 | 0.01 | 0.32 | 3.744 | 3.744 | 3.744 | 27 |
| 1723062360 | 3.732 | 0.05 | 1.36 | 3.768 | 3.768 | 3.732 | 1470 |
| 1722975960 | 3.682 | 0.06 | 1.54 | 3.678 | 3.682 | 3.678 | 1396 |
| 1722889620 | 3.626 | -0.25 | -6.35 | 3.648 | 3.67 | 3.58 | 7301 |
| 1722630360 | 3.872 | -0.19 | -4.58 | 3.872 | 3.872 | 3.872 | 200 |
| 1722544020 | 4.058 | 0.11 | 2.73 | 4 | 4.0599999 | 4 | 1058 |
| 1722457560 | 3.95 | 0.04 | 0.92 | 3.93 | 3.95 | 3.93 | 504 |
| 1722371220 | 3.914 | 0.01 | 0.36 | 3.972 | 3.972 | 3.914 | 805 |
| 1722284820 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1722025620 | 3.9 | 0.08 | 2.15 | 3.812 | 3.9 | 3.812 | 3388 |
| 1721939160 | 3.818 | -0.08 | -2.15 | 3.818 | 3.818 | 3.818 | 3 |
| 1721852820 | 3.902 | 0.1 | 2.68 | 3.852 | 3.902 | 3.852 | 2053 |
| 1721766420 | 3.8 | 0.01 | 0.32 | 3.81 | 3.856 | 3.8 | 2087 |
| 1721679960 | 3.788 | 0.12 | 3.22 | 3.792 | 3.88 | 3.788 | 4113 |
| 1721420760 | 3.67 | -0.02 | -0.43 | 3.67 | 3.67 | 3.67 | 2000 |
| 1721334360 | 3.686 | 0.04 | 0.99 | 3.672 | 3.686 | 3.672 | 2664 |
| 1721248020 | 3.65 | 0.02 | 0.50 | 3.718 | 3.718 | 3.65 | 20952 |
| 1721161560 | 3.632 | 0 | 0.00 | 3.632 | 3.632 | 3.632 | 0 |
| 1721075160 | 3.632 | 0.03 | 0.89 | 3.66 | 3.66 | 3.632 | 1671 |
| 1720815960 | 3.6 | 0.04 | 1.24 | 3.6 | 3.6 | 3.6 | 250 |
| 1720729560 | 3.556 | 0.04 | 1.25 | 3.57 | 3.594 | 3.538 | 2971 |
| 1720643220 | 3.512 | 0 | 0.00 | 3.512 | 3.512 | 3.512 | 0 |
| 1720556820 | 3.512 | 0 | 0.00 | 3.512 | 3.512 | 3.512 | 0 |
| 1720470420 | 3.512 | 0 | 0.00 | 3.512 | 3.512 | 3.512 | 0 |
| 1720211220 | 3.512 | 0.03 | 0.98 | 3.512 | 3.512 | 3.512 | 139 |
| 1720124820 | 3.478 | 0.09 | 2.66 | 3.42 | 3.478 | 3.42 | 580 |
| 1720038420 | 3.388 | 0.03 | 0.77 | 3.412 | 3.412 | 3.388 | 1300 |
| 1719952020 | 3.362 | -0.04 | -1.18 | 3.362 | 3.362 | 3.362 | 45 |
| 1719865620 | 3.402 | -0.01 | -0.41 | 3.402 | 3.402 | 3.402 | 26 |
| 1719606420 | 3.416 | -0.06 | -1.67 | 3.414 | 3.416 | 3.414 | 4244 |
| 1719520020 | 3.474 | -0.03 | -0.74 | 3.474 | 3.474 | 3.474 | 73 |
| 1719433560 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
