Hot Features
프리미엄
Medical Facilities Corporation (DR)
TSX
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 | -1.94 | -11.2009237875 | 17.32 | 17.65 | 15.37 | 197149 | 17.17296368 | CS |
| 4 | -1.57 | -9.26253687316 | 16.95 | 17.97 | 15.37 | 155520 | 17.34353686 | CS |
| 12 | -0.02 | -0.12987012987 | 15.4 | 17.97 | 15.01 | 87135 | 16.96370731 | CS |
| 26 | 1.79 | 13.1714495953 | 13.59 | 17.97 | 12.98 | 64937 | 16.19797524 | CS |
| 52 | 6.23 | 68.087431694 | 9.15 | 17.97 | 9.1 | 53997 | 14.53650987 | CS |
| 156 | 3.66 | 31.228668942 | 11.72 | 17.97 | 7.39 | 49257 | 11.24078448 | CS |
| 260 | 12.38 | 412.666666667 | 3 | 17.97 | 2.26 | 64022 | 8.67521214 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741902000 | 15.38 | -1.45 | -8.62 | 16.85 | 16.95 | 15.37 | 204257 |
| 1741815600 | 16.83 | -0.48 | -2.77 | 17.27 | 17.3 | 16.83 | 47782 |
| 1741729200 | 17.31 | 0.46 | 2.73 | 16.79 | 17.52 | 16.79 | 100315 |
| 1741642800 | 16.85 | -0.46 | -2.66 | 17.29 | 17.29 | 16.57 | 225546 |
| 1741387200 | 17.31 | 0.04 | 0.23 | 17.23 | 17.41 | 17.22 | 402191 |
| 1741300800 | 17.27 | -0.21 | -1.20 | 17.32 | 17.65 | 17.18 | 209912 |
| 1741214400 | 17.48 | -0.03 | -0.17 | 17.5 | 17.67 | 17.41 | 179056 |
| 1741128000 | 17.51 | -0.22 | -1.24 | 17.63 | 17.74 | 16.3 | 102235 |
| 1741041600 | 17.73 | -0.17 | -0.95 | 17.86 | 17.97 | 17.57 | 137835 |
| 1740782400 | 17.9 | 0.28 | 1.59 | 17.58 | 17.94 | 17.45 | 106906 |
| 1740696000 | 17.62 | -0.13 | -0.73 | 17.76 | 17.76 | 17.59 | 80610 |
| 1740609600 | 17.75 | -0.04 | -0.22 | 17.75 | 17.92 | 17.65 | 111995 |
| 1740523200 | 17.79 | 0.68 | 3.97 | 17.39 | 17.9 | 17.39 | 450801 |
| 1740436800 | 17.11 | 0.08 | 0.47 | 17.15 | 17.45 | 17.04 | 179662 |
| 1740177600 | 17.03 | 0.06 | 0.35 | 16.86 | 17.04 | 16.77 | 155554 |
| 1740091200 | 16.97 | -0.03 | -0.18 | 17 | 17.02 | 16.87 | 96341 |
| 1740004800 | 17 | 0 | 0.00 | 16.92 | 17.14 | 16.92 | 73940 |
| 1739918400 | 17 | -0.05 | -0.29 | 17.05 | 17.15 | 16.94 | 111727 |
| 1739572800 | 17.05 | 0.27 | 1.61 | 16.83 | 17.14 | 16.83 | 141442 |
| 1739486400 | 16.78 | -0.24 | -1.41 | 16.95 | 17 | 16.649999 | 41033 |
| 1739400000 | 17.02 | 0.12 | 0.71 | 16.85 | 17.04 | 16.85 | 119926 |
| 1739313600 | 16.9 | -0.08 | -0.47 | 16.8 | 16.93 | 16.7 | 52102 |
| 1739227200 | 16.98 | 0.04 | 0.24 | 16.67 | 17.09 | 16.67 | 106879 |
| 1738968000 | 16.94 | 0.44 | 2.67 | 16.55 | 16.94 | 16.55 | 81618 |
| 1738881600 | 16.5 | -0.09 | -0.54 | 16.54 | 17 | 16.43 | 107716 |
| 1738795200 | 16.59 | 0.1 | 0.61 | 16.5 | 16.59 | 16.469999 | 70587 |
| 1738708800 | 16.489999 | 0.02 | 0.12 | 16.469999 | 16.64 | 16.45 | 117938 |
| 1738622400 | 16.469999 | 0.02 | 0.12 | 15.9 | 16.64 | 15.9 | 70564 |
| 1738363200 | 16.45 | -0.01 | -0.06 | 16.329999 | 16.55 | 16.329999 | 54896 |
| 1738276800 | 16.46 | 0.04 | 0.24 | 16.45 | 16.55 | 16.44 | 54942 |
| 1738190400 | 16.42 | 0.03 | 0.18 | 16.41 | 16.55 | 16.41 | 32639 |
| 1738104000 | 16.39 | -0.06 | -0.36 | 16.45 | 16.6 | 16.39 | 21909 |
| 1738017600 | 16.45 | -0.02 | -0.12 | 16.46 | 16.5 | 16.35 | 27948 |
| 1737758400 | 16.469999 | -0.03 | -0.18 | 16.399999 | 16.55 | 16.399999 | 37751 |
| 1737672000 | 16.5 | 0 | 0.00 | 16.5 | 16.54 | 16.309999 | 46117 |
| 1737585600 | 16.5 | -0.05 | -0.30 | 16.46 | 16.579999 | 16.46 | 25192 |
| 1737499200 | 16.55 | 0.05 | 0.30 | 16.399999 | 16.649999 | 16.399999 | 38291 |
| 1737412800 | 16.5 | -0.21 | -1.26 | 16.649999 | 16.77 | 16.5 | 46794 |
| 1737153600 | 16.71 | 1.21 | 7.81 | 16.149999 | 16.87 | 16.149999 | 320894 |
| 1737067200 | 15.5 | -0.05 | -0.32 | 15.4 | 15.76 | 15.4 | 35785 |
| 1736980800 | 15.55 | -0.08 | -0.51 | 15.74 | 15.97 | 15.51 | 39745 |
| 1736894400 | 15.63 | 0.14 | 0.90 | 15.49 | 15.75 | 15.49 | 23126 |
| 1736808000 | 15.49 | -0.25 | -1.59 | 15.74 | 15.8 | 15.49 | 24408 |
| 1736548800 | 15.74 | -0.22 | -1.38 | 15.86 | 15.87 | 15.64 | 22961 |
| 1736462400 | 15.96 | 0.19 | 1.20 | 15.62 | 15.98 | 15.55 | 21922 |
| 1736376000 | 15.77 | 0.31 | 2.01 | 15.74 | 15.82 | 15.6 | 35905 |
| 1736289600 | 15.46 | 0.26 | 1.71 | 15.01 | 15.51 | 15.01 | 35659 |
| 1736203200 | 15.2 | -0.21 | -1.36 | 15.35 | 15.46 | 15.09 | 36096 |
| 1735944000 | 15.41 | 0 | 0.00 | 15.45 | 15.52 | 15.28 | 20296 |
| 1735857600 | 15.41 | -0.2 | -1.28 | 15.6 | 15.65 | 15.34 | 21234 |
| 1735684800 | 15.61 | 0.22 | 1.43 | 15.33 | 15.65 | 15.33 | 12909 |
| 1735598400 | 15.39 | -0.14 | -0.90 | 15.51 | 15.52 | 15.15 | 25065 |
| 1735339200 | 15.53 | -0.18 | -1.15 | 15.71 | 15.71 | 15.49 | 16972 |
| 1735069200 | 15.71 | 0.2 | 1.29 | 15.51 | 15.83 | 15.51 | 28030 |
| 1734993600 | 15.51 | -0.11 | -0.70 | 15.75 | 15.75 | 15.43 | 18444 |
| 1734734400 | 15.62 | -0.05 | -0.32 | 15.37 | 15.92 | 15.37 | 32272 |
| 1734648000 | 15.67 | -0.09 | -0.57 | 15.4 | 16.05 | 15.4 | 39136 |
| 1734561600 | 15.76 | -0.12 | -0.76 | 15.9 | 16.68 | 15.7 | 54760 |
| 1734475200 | 15.88 | -0.1 | -0.63 | 15.98 | 16.01 | 15.77 | 25399 |
| 1734388800 | 15.98 | 0.55 | 3.56 | 15.8 | 16.51 | 15.8 | 47985 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
