Hot Features
프리미엄
Monarch Cement Company (PK) (MCEM)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00999999999999 | 0.0043861572876 | 227.99 | 229.75 | 222.75 | 3209 | 227.97187847 | CS |
| 4 | 8 | 3.63636363636 | 220 | 250 | 217 | 2982 | 225.61574784 | CS |
| 12 | 15.85 | 7.47112891822 | 212.15 | 305 | 207.51 | 1938 | 222.22958483 | CS |
| 26 | 38.5 | 20.3166226913 | 189.5 | 305 | 181 | 1221 | 213.22615832 | CS |
| 52 | 76 | 50 | 152 | 305 | 151 | 1068 | 202.25222129 | CS |
| 156 | 116 | 103.571428571 | 112 | 305 | 97.01 | 940 | 160.60674921 | CS |
| 260 | 168.4 | 282.55033557 | 59.6 | 305 | 42 | 1164 | 117.44492992 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 228 | 0 | 0.00 | 227 | 229 | 227 | 978 |
| 1739485320 | 228 | 0.25 | 0.11 | 227.75 | 229 | 225.01 | 3713 |
| 1739398920 | 227.75 | -0.25 | -0.11 | 228 | 229 | 225 | 1798 |
| 1739312940 | 228 | 0.01 | 0.00 | 227.99 | 229.75 | 225 | 7637 |
| 1739226000 | 227.99 | -0.01 | -0.00 | 227.75 | 228 | 222.75 | 171 |
| 1738967160 | 228 | -0.04 | -0.02 | 227.99 | 228 | 223 | 2726 |
| 1738880400 | 228.04 | 0.09 | 0.04 | 227.716 | 235 | 227.25 | 3732 |
| 1738794000 | 227.95 | 0.09 | 0.04 | 226 | 228 | 225.75 | 2844 |
| 1738708080 | 227.86 | 4.7 | 2.11 | 224.125 | 228 | 221.5 | 1277 |
| 1738621740 | 223.16 | -4.72 | -2.07 | 223 | 227 | 220.01 | 473 |
| 1738362000 | 227.88 | 0.47 | 0.21 | 226 | 228 | 226 | 870 |
| 1738276080 | 227.41 | 0.41 | 0.18 | 227 | 227.5 | 225 | 1195 |
| 1738189740 | 227 | 6.35 | 2.88 | 221.49 | 227.49 | 221.49 | 1727 |
| 1738103280 | 220.65 | -5.35 | -2.37 | 237.24 | 237.24 | 220 | 7544 |
| 1738016820 | 226 | 3 | 1.35 | 225 | 229.93 | 222 | 6834 |
| 1737757440 | 223 | -1 | -0.45 | 223 | 226 | 222 | 1491 |
| 1737671220 | 224 | -2 | -0.88 | 221.5 | 226 | 221.5 | 283 |
| 1737584640 | 226 | 6.2 | 2.82 | 219.9 | 250 | 217 | 8609 |
| 1737498540 | 219.8 | 1.3 | 0.59 | 225 | 225 | 217.8 | 609 |
| 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 |
