Hot Features
프리미엄
Marks and Spencer Group PLC (MA6)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0599999 | 1.40383481516 | 4.274 | 4.384 | 4.194 | 2466 | 4.28200141 | DE |
| 4 | 0.2399999 | 5.86223497802 | 4.094 | 4.412 | 3.982 | 3042 | 4.27466129 | DE |
| 12 | -0.46 | -9.59532769285 | 4.7939999 | 4.84 | 3.798 | 2342 | 4.23647964 | DE |
| 26 | 0.2379999 | 5.81054443359 | 4.096 | 4.962 | 3.798 | 1919 | 4.36517606 | DE |
| 52 | 1.4999999 | 52.9287191249 | 2.834 | 4.962 | 2.685 | 1805 | 3.98431819 | DE |
| 156 | 1.6369999 | 60.6970671116 | 2.697 | 4.962 | 2.436 | 2514 | 3.41190195 | DE |
| 260 | 1.6369999 | 60.6970671116 | 2.697 | 4.962 | 2.436 | 2514 | 3.41190195 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 4.2859999 | -0.1 | -2.24 | 4.312 | 4.3739999 | 4.2859999 | 1974 |
| 1740691620 | 4.384 | 0.1 | 2.33 | 4.37 | 4.384 | 4.37 | 60 |
| 1740605220 | 4.284 | -0.01 | -0.28 | 4.3 | 4.3 | 4.284 | 545 |
| 1740518820 | 4.296 | 0.03 | 0.61 | 4.266 | 4.296 | 4.266 | 5134 |
| 1740432420 | 4.2699999 | 0 | 0.00 | 4.246 | 4.2699999 | 4.194 | 5037 |
| 1740173220 | 4.2699999 | 0.13 | 3.04 | 4.274 | 4.284 | 4.2699999 | 1552 |
| 1740086820 | 4.144 | -0.11 | -2.49 | 4.258 | 4.258 | 4.144 | 1276 |
| 1740000420 | 4.25 | -0.05 | -1.25 | 4.316 | 4.316 | 4.24 | 3632 |
| 1739914020 | 4.304 | -0.06 | -1.33 | 4.384 | 4.412 | 4.2539999 | 19444 |
| 1739827620 | 4.362 | 0.07 | 1.54 | 4.368 | 4.386 | 4.2699999 | 4565 |
| 1739568420 | 4.296 | 0.06 | 1.51 | 4.346 | 4.368 | 4.28 | 4166 |
| 1739482020 | 4.232 | 0 | 0.00 | 4.232 | 4.232 | 4.232 | 0 |
| 1739395620 | 4.232 | 0 | 0.00 | 4.232 | 4.232 | 4.232 | 0 |
| 1739309220 | 4.232 | -0.05 | -1.26 | 4.224 | 4.2779999 | 4.224 | 733 |
| 1739222820 | 4.2859999 | 0.09 | 2.05 | 4.274 | 4.2859999 | 4.274 | 50 |
| 1738963620 | 4.2 | -0.04 | -0.94 | 4.2 | 4.2 | 4.2 | 1100 |
| 1738877220 | 4.24 | -0.12 | -2.71 | 4.24 | 4.24 | 4.24 | 1601 |
| 1738790820 | 4.3579999 | 0.22 | 5.27 | 4.178 | 4.3579999 | 4.178 | 2006 |
| 1738704420 | 4.1399999 | 0.11 | 2.63 | 4.1399999 | 4.1399999 | 4.1399999 | 100 |
| 1738618020 | 4.034 | -0.06 | -1.47 | 3.982 | 4.056 | 3.982 | 3324 |
| 1738358820 | 4.094 | 0.06 | 1.54 | 4.094 | 4.094 | 4.094 | 430 |
| 1738272420 | 4.032 | 0.09 | 2.39 | 3.994 | 4.032 | 3.994 | 114 |
| 1738186020 | 3.938 | -0.04 | -1.06 | 3.972 | 3.972 | 3.908 | 1501 |
| 1738099620 | 3.98 | 0.18 | 4.79 | 3.816 | 3.98 | 3.816 | 181 |
| 1738013220 | 3.798 | -0.11 | -2.91 | 3.852 | 3.852 | 3.798 | 2937 |
| 1737754020 | 3.912 | -0.12 | -2.98 | 4.006 | 4.006 | 3.838 | 8380 |
| 1737667620 | 4.032 | -0.02 | -0.44 | 4.054 | 4.054 | 3.928 | 5900 |
| 1737581220 | 4.05 | 0.01 | 0.20 | 4.0599999 | 4.082 | 4.016 | 2431 |
| 1737494820 | 4.042 | 0.03 | 0.65 | 4.032 | 4.098 | 4.0279999 | 488 |
| 1737408420 | 4.016 | -0 | -0.05 | 4.026 | 4.026 | 3.952 | 3238 |
| 1737149220 | 4.018 | -0.02 | -0.45 | 4.03 | 4.03 | 3.98 | 446 |
| 1737062820 | 4.0359999 | 0.04 | 0.90 | 4.03 | 4.0359999 | 4.014 | 161 |
| 1736976420 | 4 | 0.01 | 0.20 | 3.942 | 4 | 3.942 | 6412 |
| 1736890020 | 3.992 | 0 | 0.00 | 3.992 | 3.992 | 3.992 | 0 |
| 1736803620 | 3.992 | -0.09 | -2.16 | 4 | 4.0359999 | 3.992 | 5420 |
| 1736544420 | 4.08 | -0.1 | -2.39 | 4.12 | 4.12 | 4.08 | 2100 |
| 1736458020 | 4.18 | -0.44 | -9.48 | 4.242 | 4.242 | 4.18 | 2367 |
| 1736371620 | 4.618 | -0.01 | -0.17 | 4.618 | 4.618 | 4.618 | 1 |
| 1736285220 | 4.626 | 0.01 | 0.17 | 4.658 | 4.658 | 4.626 | 702 |
| 1736198820 | 4.618 | -0.21 | -4.35 | 4.7 | 4.7 | 4.618 | 424 |
| 1735939620 | 4.828 | 0.17 | 3.61 | 4.804 | 4.828 | 4.804 | 162 |
| 1735853220 | 4.66 | 0.09 | 1.97 | 4.66 | 4.66 | 4.66 | 2 |
| 1735594020 | 4.57 | -0.08 | -1.72 | 4.558 | 4.57 | 4.558 | 2261 |
| 1735334820 | 4.65 | 0.04 | 0.87 | 4.5919999 | 4.652 | 4.5919999 | 748 |
| 1734989220 | 4.61 | 0.04 | 0.79 | 4.628 | 4.628 | 4.5999999 | 2227 |
| 1734730020 | 4.574 | -0.23 | -4.83 | 4.6239999 | 4.6239999 | 4.574 | 1146 |
| 1734643620 | 4.806 | 0 | 0.00 | 4.806 | 4.806 | 4.806 | 0 |
| 1734557220 | 4.806 | 0.07 | 1.39 | 4.736 | 4.806 | 4.728 | 582 |
| 1734470820 | 4.74 | -0.07 | -1.50 | 4.788 | 4.788 | 4.74 | 1113 |
| 1734384420 | 4.812 | 0.09 | 1.86 | 4.8 | 4.84 | 4.764 | 4352 |
| 1734125220 | 4.724 | -0.06 | -1.25 | 4.724 | 4.724 | 4.724 | 2430 |
| 1734038820 | 4.784 | 0.04 | 0.93 | 4.724 | 4.784 | 4.724 | 749 |
| 1733952420 | 4.74 | -0.01 | -0.25 | 4.74 | 4.74 | 4.74 | 2 |
| 1733866020 | 4.752 | 0 | 0.00 | 4.752 | 4.752 | 4.752 | 0 |
| 1733779620 | 4.752 | 0 | 0.00 | 4.752 | 4.752 | 4.752 | 0 |
| 1733520420 | 4.752 | -0.07 | -1.37 | 4.7939999 | 4.798 | 4.752 | 1027 |
| 1733434020 | 4.8179999 | -0.01 | -0.29 | 4.8179999 | 4.8179999 | 4.8179999 | 1500 |
| 1733347620 | 4.832 | 0 | 0.00 | 4.832 | 4.832 | 4.832 | 0 |
| 1733261220 | 4.832 | 0.1 | 2.11 | 4.738 | 4.832 | 4.738 | 2403 |
| 1733174820 | 4.732 | 0.12 | 2.51 | 4.588 | 4.732 | 4.588 | 508 |
