Hot Features
프리미엄
Mawson Finland Limited (MFL)
TSXV
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 | 1.95 | 1.98 | 1.8 | 33872 | 1.93532062 | CS |
| 4 | 0.3 | 18.1818181818 | 1.65 | 1.98 | 1.55 | 22270 | 1.83130019 | CS |
| 12 | -0.52 | -21.0526315789 | 2.47 | 2.48 | 1.52 | 13900 | 1.82745527 | CS |
| 26 | 0.85 | 77.2727272727 | 1.1 | 2.75 | 1.01 | 21009 | 2.1535064 | CS |
| 52 | 0.85 | 77.2727272727 | 1.1 | 2.75 | 1.01 | 21009 | 2.1535064 | CS |
| 156 | 0.85 | 77.2727272727 | 1.1 | 2.75 | 1.01 | 21009 | 2.1535064 | CS |
| 260 | 0.85 | 77.2727272727 | 1.1 | 2.75 | 1.01 | 21009 | 2.1535064 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738190400 | 1.9 | 0.06 | 3.26 | 1.8 | 1.9 | 1.8 | 22950 |
| 1738104000 | 1.84 | -0.06 | -3.16 | 1.85 | 1.85 | 1.84 | 360 |
| 1738017600 | 1.9 | -0.05 | -2.56 | 1.9 | 1.9 | 1.9 | 20000 |
| 1737758400 | 1.95 | 0.01 | 0.52 | 1.95 | 1.98 | 1.95 | 96150 |
| 1737672000 | 1.94 | 0.01 | 0.52 | 1.95 | 1.95 | 1.9 | 29900 |
| 1737585600 | 1.93 | 0.14 | 7.82 | 1.8 | 1.95 | 1.8 | 57247 |
| 1737499200 | 1.79 | 0.03 | 1.70 | 1.79 | 1.79 | 1.79 | 1900 |
| 1737412800 | 1.76 | -0.06 | -3.30 | 1.79 | 1.8 | 1.76 | 32100 |
| 1737153600 | 1.82 | 0.16 | 9.64 | 1.7 | 1.84 | 1.65 | 70500 |
| 1737067200 | 1.66 | 0.01 | 0.61 | 1.66 | 1.66 | 1.66 | 10000 |
| 1736980800 | 1.65 | 0.04 | 2.48 | 1.65 | 1.66 | 1.6399999 | 45400 |
| 1736894400 | 1.61 | 0.01 | 0.63 | 1.66 | 1.66 | 1.61 | 5900 |
| 1736808000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1736548800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.55 | 10300 |
| 1736462400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1736376000 | 1.6 | -0.1 | -5.88 | 1.65 | 1.65 | 1.6 | 11900 |
| 1736289600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1736203200 | 1.7 | -0.04 | -2.30 | 1.73 | 1.73 | 1.65 | 22690 |
| 1735944000 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1735857600 | 1.74 | 0.09 | 5.45 | 1.65 | 1.74 | 1.65 | 8100 |
| 1735684800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1735598400 | 1.65 | 0.09 | 5.77 | 1.67 | 1.67 | 1.62 | 5100 |
| 1735339200 | 1.56 | -0.1 | -6.02 | 1.56 | 1.56 | 1.56 | 0 |
| 1735069200 | 1.66 | 0.1 | 6.41 | 1.53 | 1.9 | 1.53 | 8400 |
| 1734993600 | 1.56 | 0.04 | 2.63 | 1.7 | 1.7 | 1.56 | 19900 |
| 1734734400 | 1.52 | -0.23 | -13.14 | 1.56 | 1.56 | 1.52 | 24700 |
| 1734648000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1734561600 | 1.75 | 0.08 | 4.79 | 1.75 | 1.9 | 1.6299999 | 58400 |
| 1734475200 | 1.67 | 0 | 0.00 | 1.61 | 1.93 | 1.61 | 11100 |
| 1734388800 | 1.67 | -0.06 | -3.47 | 1.67 | 1.67 | 1.67 | 500 |
| 1734129600 | 1.73 | -0.02 | -1.14 | 1.72 | 1.73 | 1.72 | 5000 |
| 1734043200 | 1.75 | 0.05 | 2.94 | 1.75 | 1.75 | 1.75 | 15000 |
| 1733956800 | 1.7 | -0.1 | -5.56 | 1.8 | 1.8 | 1.6 | 20870 |
| 1733870400 | 1.8 | -0.14 | -7.22 | 1.92 | 1.92 | 1.8 | 9957 |
| 1733784000 | 1.94 | 0.04 | 2.11 | 1.9 | 1.94 | 1.9 | 4500 |
| 1733524800 | 1.9 | 0.01 | 0.53 | 1.93 | 1.97 | 1.9 | 3402 |
| 1733438400 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1733352000 | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | 1.88 | 1200 |
| 1733265600 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1733179200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1732920000 | 1.9 | 0.1 | 5.56 | 1.82 | 1.9 | 1.82 | 12200 |
| 1732833600 | 1.8 | 0.01 | 0.56 | 1.8 | 1.8 | 1.8 | 8500 |
| 1732747200 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1732660800 | 1.79 | -0.09 | -4.79 | 1.76 | 1.88 | 1.67 | 13700 |
| 1732574400 | 1.88 | -0.02 | -1.05 | 1.84 | 1.88 | 1.8 | 10700 |
| 1732315200 | 1.9 | -0.04 | -2.06 | 1.9 | 1.93 | 1.9 | 18510 |
| 1732228800 | 1.94 | -0.01 | -0.51 | 1.88 | 1.96 | 1.84 | 21000 |
| 1732142400 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1732056000 | 1.95 | 0.1 | 5.41 | 1.99 | 2 | 1.86 | 15425 |
| 1731969600 | 1.85 | -0.12 | -6.09 | 2.0099999 | 2.05 | 1.85 | 6800 |
| 1731710400 | 1.97 | -0.18 | -8.37 | 2.05 | 2.14 | 1.85 | 22824 |
| 1731624000 | 2.15 | -0.15 | -6.52 | 2.15 | 2.15 | 2.15 | 506 |
| 1731537600 | 2.3 | 0 | 0.00 | 2.31 | 2.31 | 2.3 | 16000 |
| 1731451200 | 2.3 | -0.1 | -4.17 | 2.3 | 2.3 | 2.3 | 10750 |
| 1731364800 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1731105600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 26 |
| 1731019200 | 2.4 | 0 | 0.00 | 2.47 | 2.48 | 2.4 | 1916 |
| 1730932800 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1730846400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 1050 |
| 1730760000 | 2.4 | -0.1 | -4.00 | 2.41 | 2.41 | 2.4 | 1200 |
| 1730497200 | 2.5 | 0 | 0.00 | 2.7 | 2.7 | 2.5 | 7300 |
| 1730410800 | 2.5 | -0.08 | -3.10 | 2.57 | 2.57 | 2.5 | 1000 |
| 1730324400 | 2.58 | 0.01 | 0.39 | 2.58 | 2.58 | 2.58 | 168 |
