Hot Features
프리미엄
Monarch Cement Company (PK) (MCEM)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.228310502283 | 219 | 222.2475 | 215 | 1557 | 219.40737958 | CS |
| 4 | 4.5 | 2.10280373832 | 214 | 305 | 207.51 | 2155 | 218.43043205 | CS |
| 12 | 25.38 | 13.142087821 | 193.12 | 305 | 183.51 | 1208 | 214.5161724 | CS |
| 26 | 20.5 | 10.3535353535 | 198 | 305 | 181 | 871 | 204.44624307 | CS |
| 52 | 64.78 | 42.141556076 | 153.72 | 305 | 142 | 909 | 190.37083257 | CS |
| 156 | 114 | 109.090909091 | 104.5 | 305 | 97.01 | 888 | 149.70711867 | CS |
| 260 | 158.5 | 264.166666667 | 60 | 305 | 42 | 1135 | 109.8756196 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 218.5 | -1.5 | -0.68 | 220 | 222.2475 | 218 | 3130 |
| 1737066420 | 220 | 1.01 | 0.46 | 218.99 | 220.31 | 218.99 | 4440 |
| 1736979720 | 218.99 | -1 | -0.45 | 219.55 | 219.9 | 218.5 | 275 |
| 1736893380 | 219.99 | 2 | 0.92 | 217.99 | 219.99 | 216.01 | 1655 |
| 1736806800 | 217.99 | 1.98 | 0.92 | 216 | 219.99 | 216 | 670 |
| 1736547720 | 216.01 | -1.09 | -0.50 | 219 | 219 | 215 | 745 |
| 1736375340 | 217.1 | -1.9 | -0.87 | 218 | 219 | 215.01 | 1128 |
| 1736288940 | 219 | 0.51 | 0.23 | 220 | 220.5 | 218 | 2980 |
| 1736202360 | 218.4899 | -0.01 | -0.00 | 219.98 | 305 | 217 | 12586 |
| 1735942980 | 218.5 | 0.33 | 0.15 | 218.5 | 218.5 | 216 | 1669 |
| 1735856700 | 218.17 | -0.17 | -0.08 | 218.5 | 219 | 217.79 | 4508 |
| 1735683960 | 218.339 | 0.31 | 0.14 | 217.75 | 219.98 | 215.5 | 2137 |
| 1735597740 | 218.03 | 2.03 | 0.94 | 215 | 218.5 | 213 | 1965 |
| 1735338000 | 216 | 2.12 | 0.99 | 216 | 217 | 214.25 | 185 |
| 1735252020 | 213.8775 | -3.12 | -1.44 | 217 | 217 | 207.51 | 1014 |
| 1735078200 | 217 | 0 | 0.00 | 218 | 218 | 217 | 187 |
| 1734992400 | 217 | 1 | 0.46 | 217.4 | 217.4 | 217 | 24 |
| 1734733200 | 216 | 0.25 | 0.12 | 214 | 216 | 210 | 470 |
| 1734646800 | 215.75 | -1.75 | -0.80 | 217.85 | 218.1 | 212.5 | 344 |
| 1734560940 | 217.5 | -0.24 | -0.11 | 218 | 218.5 | 217.5 | 481 |
| 1734474360 | 217.74 | -0.76 | -0.35 | 218.5 | 218.5 | 216.99 | 85 |
| 1734388140 | 218.5 | 0 | 0.00 | 218.25 | 219 | 215 | 1519 |
| 1734128940 | 218.5 | 0.38 | 0.17 | 218.4075 | 218.5 | 217.6 | 452 |
| 1734042480 | 218.125 | 1.13 | 0.52 | 217 | 218.5 | 216.206 | 982 |
| 1733955900 | 217 | -1.5 | -0.69 | 218.49 | 218.5 | 216 | 724 |
| 1733869200 | 218.5 | 0.19 | 0.09 | 218.4335 | 218.51 | 215.0101 | 633 |
| 1733782800 | 218.31 | -0.19 | -0.09 | 218.75 | 218.75 | 218.25 | 527 |
| 1733523600 | 218.5 | 0.6 | 0.28 | 215.05 | 218.5 | 213.645 | 1056 |
| 1733437500 | 217.9 | -0.59 | -0.27 | 219.98 | 219.98 | 217.9 | 542 |
| 1733350980 | 218.49 | -0.01 | -0.00 | 218.5 | 218.5 | 218 | 565 |
| 1733264700 | 218.5 | -1.24 | -0.56 | 219.99 | 222.09 | 218 | 1695 |
| 1733178180 | 219.74 | 1.24 | 0.57 | 220 | 222 | 218.4 | 898 |
| 1732918200 | 218.5 | 0.01 | 0.00 | 218.125 | 218.5 | 217 | 1169 |
| 1732746540 | 218.49 | 0.49 | 0.22 | 221 | 221 | 218 | 568 |
| 1732660140 | 218 | 1 | 0.46 | 217 | 218 | 217 | 162 |
| 1732573560 | 217 | -1.5 | -0.69 | 217.14 | 218.5 | 217 | 522 |
| 1732314000 | 218.5 | 6.6 | 3.11 | 212.15 | 220 | 210 | 360 |
| 1732227900 | 211.9 | 9.65 | 4.77 | 203 | 212.15 | 203 | 110 |
| 1732141740 | 202.25 | -16.25 | -7.44 | 220 | 220 | 200 | 2145 |
| 1732054800 | 218.5 | 0 | 0.00 | 219.255 | 219.255 | 217.02 | 242 |
| 1731968640 | 218.5 | -0.5 | -0.23 | 219 | 220 | 218 | 734 |
| 1731709260 | 219 | -2 | -0.90 | 220.99 | 221.04 | 219 | 133 |
| 1731622800 | 221 | 1.01 | 0.46 | 219.99 | 223.17 | 219 | 1292 |
| 1731536760 | 219.99 | 2.19 | 1.01 | 218 | 219.99 | 217.02 | 135 |
| 1731450480 | 217.8 | 0.75 | 0.35 | 217.1 | 219.99 | 217.05 | 655 |
| 1731363600 | 217.05 | 14.28 | 7.04 | 203 | 225 | 202 | 1715 |
| 1731104400 | 202.77 | 12.77 | 6.72 | 193 | 203.64 | 190 | 3726 |
| 1731018540 | 190 | -4.5 | -2.31 | 194.5 | 194.5 | 190 | 460 |
| 1730931600 | 194.5 | 1.5 | 0.78 | 194.5 | 195 | 193.35 | 2743 |
| 1730845680 | 193 | -1 | -0.52 | 193.7 | 193.7 | 183.51 | 707 |
| 1730759160 | 194 | 0 | 0.00 | 194.5 | 194.5 | 183.51 | 245 |
| 1730496420 | 194 | 0.35 | 0.18 | 193.8 | 194 | 186.08 | 395 |
| 1730409780 | 193.65 | -0.85 | -0.44 | 194.5 | 194.5 | 188 | 159 |
| 1730323500 | 194.5 | 1.5 | 0.78 | 192.385 | 194.5 | 192.385 | 477 |
| 1730237280 | 193 | 0.75 | 0.39 | 192.25 | 193.78 | 188.8 | 1085 |
| 1730150880 | 192.25 | -1.75 | -0.90 | 193.78 | 193.78 | 191.25 | 369 |
| 1729891500 | 194 | 0.87 | 0.45 | 193.12 | 194.5 | 193.12 | 194 |
| 1729805160 | 193.13 | -0.05 | -0.03 | 193.18 | 193.2 | 193.13 | 200 |
| 1729718940 | 193.18 | -0.32 | -0.17 | 194.5 | 194.5 | 187.5 | 462 |
| 1729632300 | 193.5 | -1 | -0.51 | 194.25 | 194.5 | 191.685 | 366 |
| 1729545600 | 194.5 | 0.1 | 0.05 | 193.35 | 194.5 | 193.35 | 600 |
