Hot Features
프리미엄
Mitsubishi Electric (MIE1)
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 | 0.21 | 1.33928571429 | 15.68 | 16.075 | 15.605 | 330 | 15.94797518 | DE |
| 4 | -0.615 | -3.72614359285 | 16.505 | 16.64 | 15.405 | 599 | 15.98569418 | DE |
| 12 | 1.66 | 11.6654954322 | 14.23 | 17.085 | 13.8 | 987 | 16.1623253 | DE |
| 26 | -0.16 | -0.996884735202 | 16.05 | 17.085 | 11.7 | 1110 | 14.88589689 | DE |
| 52 | 2.285 | 16.7952958471 | 13.605 | 17.295 | 11.7 | 1222 | 15.10349861 | DE |
| 156 | 3.845 | 31.9219593192 | 12.045 | 17.295 | 10.71 | 1126 | 14.54210872 | DE |
| 260 | 3.845 | 31.9219593192 | 12.045 | 17.295 | 10.71 | 1126 | 14.54210872 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737408420 | 15.8 | -0.08 | -0.47 | 15.86 | 16.075 | 15.8 | 27 |
| 1737149220 | 15.875 | -0.18 | -1.09 | 15.795 | 15.875 | 15.75 | 754 |
| 1737062820 | 16.05 | 0.42 | 2.65 | 15.76 | 16.05 | 15.76 | 798 |
| 1736976420 | 15.635 | -0.05 | -0.29 | 15.605 | 15.865 | 15.605 | 63 |
| 1736890020 | 15.68 | -0.11 | -0.70 | 15.68 | 15.68 | 15.68 | 10 |
| 1736803620 | 15.79 | 0.09 | 0.61 | 15.79 | 15.79 | 15.79 | 50 |
| 1736544420 | 15.695 | -0.46 | -2.85 | 15.785 | 15.785 | 15.405 | 3985 |
| 1736458020 | 16.155 | 0 | 0.00 | 16.155 | 16.155 | 16.155 | 0 |
| 1736371620 | 16.155 | -0.31 | -1.85 | 16.155 | 16.155 | 16.155 | 4 |
| 1736285220 | 16.46 | -0.06 | -0.36 | 16.434999 | 16.46 | 16.149999 | 17 |
| 1736198820 | 16.52 | 0.18 | 1.13 | 16.64 | 16.64 | 16.52 | 180 |
| 1735939620 | 16.335 | -0.22 | -1.33 | 16.335 | 16.335 | 16.335 | 1 |
| 1735853220 | 16.555 | 0.11 | 0.64 | 16.485 | 16.555 | 16.28 | 796 |
| 1735594020 | 16.45 | 0.07 | 0.46 | 16.45 | 16.45 | 16.23 | 142 |
| 1735334820 | 16.375 | 0.09 | 0.55 | 16.504999 | 16.62 | 16.375 | 1557 |
| 1734989220 | 16.285 | 0.44 | 2.74 | 16.18 | 16.325 | 16.18 | 353 |
| 1734730020 | 15.85 | -0.16 | -1.00 | 16.09 | 16.09 | 15.85 | 9 |
| 1734643620 | 16.01 | -0.5 | -3.03 | 15.9 | 16.02 | 15.815 | 5040 |
| 1734557220 | 16.51 | 0.11 | 0.67 | 16.485 | 16.51 | 16.25 | 480 |
| 1734470820 | 16.399999 | -0.08 | -0.46 | 16.14 | 16.399999 | 16.14 | 273 |
| 1734384420 | 16.475 | 0.04 | 0.24 | 16.53 | 16.53 | 16.26 | 522 |
| 1734125220 | 16.434999 | -0.33 | -1.97 | 16.434999 | 16.434999 | 16.434999 | 15 |
| 1734038820 | 16.765 | 0.23 | 1.42 | 16.85 | 16.85 | 16.765 | 66 |
| 1733952420 | 16.53 | 0.09 | 0.52 | 16.5 | 16.53 | 16.39 | 35 |
| 1733866020 | 16.445 | -0.03 | -0.18 | 16.309999 | 16.445 | 16.309999 | 426 |
| 1733779620 | 16.475 | -0.1 | -0.60 | 16.235 | 16.629999 | 16.235 | 530 |
| 1733520420 | 16.575 | 0 | 0.00 | 16.575 | 16.575 | 16.575 | 0 |
| 1733434020 | 16.575 | -0.26 | -1.54 | 16.68 | 16.68 | 16.57 | 124 |
| 1733347620 | 16.835 | 0.14 | 0.81 | 16.795 | 16.85 | 16.75 | 9916 |
| 1733261220 | 16.7 | 0.48 | 2.99 | 16.725 | 16.725 | 16.594999 | 587 |
| 1733174820 | 16.215 | 0.02 | 0.09 | 16.385 | 16.45 | 16.135 | 192 |
| 1732915620 | 16.2 | -0.05 | -0.31 | 16.195 | 16.2 | 16.195 | 773 |
| 1732829220 | 16.25 | 0.23 | 1.40 | 16.1 | 16.25 | 16.1 | 1000 |
| 1732742820 | 16.024999 | 0.28 | 1.81 | 15.815 | 16.024999 | 15.815 | 60 |
| 1732656420 | 15.74 | -0.64 | -3.88 | 15.965 | 15.975 | 15.74 | 236 |
| 1732570020 | 16.375 | 0.46 | 2.86 | 16.379999 | 16.379999 | 16.344999 | 24 |
| 1732310820 | 15.92 | -0.13 | -0.81 | 16.05 | 16.05 | 15.92 | 380 |
| 1732224420 | 16.05 | 0.01 | 0.06 | 15.805 | 16.05 | 15.75 | 1406 |
| 1732138020 | 16.04 | -0.01 | -0.06 | 16.03 | 16.04 | 15.795 | 576 |
| 1732051620 | 16.05 | -0.58 | -3.49 | 16.004999 | 16.285 | 16.004999 | 590 |
| 1731965220 | 16.629999 | -0.09 | -0.54 | 16.27 | 16.629999 | 16.19 | 648 |
| 1731705960 | 16.719999 | 0.12 | 0.72 | 16.795 | 16.795 | 16.719999 | 877 |
| 1731619560 | 16.6 | 0.51 | 3.14 | 16.485 | 16.62 | 16.485 | 1334 |
| 1731533220 | 16.094999 | 0 | 0.00 | 16.094999 | 16.094999 | 16.094999 | 0 |
| 1731446820 | 16.094999 | -0.65 | -3.85 | 16.34 | 16.34 | 16.094999 | 254 |
| 1731360420 | 16.739999 | -0.1 | -0.59 | 16.559999 | 16.739999 | 16.445 | 142 |
| 1731101160 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1731014760 | 16.84 | 0.07 | 0.45 | 16.524999 | 16.84 | 16.524999 | 1166 |
| 1730928360 | 16.765 | 0.41 | 2.54 | 16.504999 | 17.085 | 16.504999 | 3079 |
| 1730841960 | 16.35 | -0.24 | -1.45 | 16 | 16.35 | 16 | 602 |
| 1730755560 | 16.59 | 0 | 0.03 | 16.545 | 16.59 | 16.379999 | 1600 |
| 1730496360 | 16.585 | 1.28 | 8.36 | 16.215 | 16.585 | 16.004999 | 2348 |
| 1730409960 | 15.305 | 0.95 | 6.62 | 14.705 | 15.305 | 14.705 | 2098 |
| 1730323560 | 14.355 | 0.42 | 2.98 | 14.355 | 14.355 | 14.355 | 50 |
| 1730237160 | 13.94 | 0.06 | 0.47 | 14.23 | 14.235 | 13.8 | 4136 |
| 1730150760 | 13.875 | 0.05 | 0.40 | 13.865 | 13.875 | 13.86 | 828 |
| 1729888020 | 13.82 | -0.49 | -3.39 | 13.785 | 14.025 | 13.785 | 55 |
| 1729801560 | 14.305 | 0.22 | 1.53 | 14.305 | 14.305 | 14.305 | 40 |
| 1729715160 | 14.09 | 0.1 | 0.68 | 13.945 | 14.215 | 13.89 | 270 |
| 1729628760 | 13.995 | -0.31 | -2.17 | 14.14 | 14.14 | 13.995 | 325 |
| 1729542360 | 14.305 | -0.17 | -1.17 | 14.525 | 14.525 | 14.1 | 8013 |
