Hot Features
프리미엄
Mowi Asa (PK) (MHGVY)
USOTC
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 | 0.199 | 1.10066371681 | 18.08 | 18.59 | 17.63 | 29412 | 18.21961445 | DR |
| 4 | 0.479 | 2.69101123596 | 17.8 | 18.59 | 17.27 | 28951 | 18.01061002 | DR |
| 12 | 0.779 | 4.45142857143 | 17.5 | 18.59 | 16.94 | 24152 | 17.87878917 | DR |
| 26 | 0.679 | 3.85795454545 | 17.6 | 18.59 | 15.892 | 29109 | 17.24216037 | DR |
| 52 | 1.199 | 7.01990632319 | 17.08 | 19.795 | 15.892 | 29334 | 17.69824473 | DR |
| 156 | -3.951 | -17.7732793522 | 22.23 | 29.15 | 12.3001 | 37595 | 18.87908343 | DR |
| 260 | -6.971 | -27.6079207921 | 25.25 | 32.565 | 12.3001 | 44625 | 19.3064001 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733523600 | 18.279 | -0.22 | -1.19 | 18.41 | 18.59 | 18.18 | 28873 |
| 1733437500 | 18.5 | 0.16 | 0.87 | 18.48 | 18.5 | 18.4 | 20775 |
| 1733350980 | 18.34 | 0.2 | 1.10 | 18.35 | 18.4 | 18.25 | 35782 |
| 1733264700 | 18.14 | 0.06 | 0.33 | 18.34 | 18.46 | 18.14 | 34351 |
| 1733178180 | 18.08 | -0.05 | -0.28 | 17.63 | 18.09 | 17.63 | 47312 |
| 1732918200 | 18.13 | -0.08 | -0.44 | 18.08 | 18.19 | 18.076 | 8842 |
| 1732746540 | 18.21 | 0.27 | 1.51 | 18.1078 | 18.27 | 18.03 | 19921 |
| 1732660140 | 17.94 | -0.42 | -2.29 | 17.91 | 18.05 | 17.8575 | 11181 |
| 1732573560 | 18.36 | 0.03 | 0.16 | 18.4 | 18.48 | 18.25 | 37738 |
| 1732314000 | 18.33 | 0.19 | 1.05 | 17.96 | 18.39 | 17.96 | 29413 |
| 1732227900 | 18.14 | 0.04 | 0.22 | 18.125 | 18.17 | 18 | 20079 |
| 1732141740 | 18.1 | 0.03 | 0.17 | 18.054 | 18.1 | 17.8705 | 9095 |
| 1732054800 | 18.07 | -0.01 | -0.06 | 18 | 18.14 | 18 | 64040 |
| 1731968640 | 18.08 | 0.4 | 2.26 | 17.64 | 18.08 | 17.64 | 35157 |
| 1731709260 | 17.68 | 0.23 | 1.32 | 17.835 | 17.98 | 17.44 | 53631 |
| 1731622800 | 17.45 | -0.34 | -1.91 | 17.41 | 17.69 | 17.41 | 23142 |
| 1731536760 | 17.79 | 0.25 | 1.43 | 17.27 | 17.79 | 17.27 | 22632 |
| 1731450480 | 17.54 | -0.08 | -0.45 | 17.63 | 17.64 | 17.46 | 22940 |
| 1731363600 | 17.62 | -0.05 | -0.28 | 17.67 | 17.84 | 17.485 | 25110 |
| 1731104400 | 17.67 | -0.31 | -1.72 | 17.8 | 17.8 | 17.67 | 28922 |
| 1731018540 | 17.98 | -0.02 | -0.11 | 17.92 | 18.09 | 17.86 | 77766 |
| 1730931600 | 18 | 0.51 | 2.92 | 17.97 | 18 | 17.9 | 8584 |
| 1730845680 | 17.49 | 0.29 | 1.69 | 17.37 | 17.49 | 17.29 | 36846 |
| 1730759160 | 17.2 | -0.03 | -0.17 | 16.94 | 17.285 | 16.94 | 32576 |
| 1730496420 | 17.23 | -0.01 | -0.06 | 17.22 | 17.28 | 17.16 | 17250 |
| 1730409780 | 17.24 | -0.39 | -2.21 | 17.1235 | 17.45 | 17.03 | 19535 |
| 1730323500 | 17.63 | -0.1 | -0.56 | 17.21 | 17.91 | 17.21 | 10887 |
| 1730237280 | 17.73 | -0.44 | -2.42 | 17.55 | 17.73 | 17.485 | 33234 |
| 1730150880 | 18.17 | 0.19 | 1.06 | 17.99 | 18.351 | 17.99 | 27792 |
| 1729891500 | 17.98 | -0.08 | -0.44 | 17.71 | 18.194 | 17.71 | 8913 |
| 1729805160 | 18.06 | 0.26 | 1.46 | 17.88 | 18.06 | 17.81 | 15899 |
| 1729718940 | 17.8 | -0.02 | -0.11 | 17.71 | 17.89 | 17.625 | 11290 |
| 1729632300 | 17.82 | -0.2 | -1.11 | 17.81 | 17.82 | 17.706 | 20003 |
| 1729545600 | 18.02 | -0.07 | -0.39 | 18 | 18.15 | 17.99 | 21014 |
| 1729286400 | 18.09 | -0.27 | -1.47 | 18.085 | 18.23 | 18.06 | 10646 |
| 1729200000 | 18.36 | 0.3 | 1.66 | 17.86 | 18.385 | 17.86 | 24092 |
| 1729113960 | 18.06 | 0.03 | 0.17 | 17.918 | 18.2 | 17.918 | 42998 |
| 1729027680 | 18.03 | 0 | 0.00 | 18.2 | 18.28 | 18.03 | 19171 |
| 1728941220 | 18.03 | -0.15 | -0.83 | 18.15 | 18.15 | 17.995 | 24662 |
| 1728681900 | 18.18 | 0.1 | 0.54 | 18.14 | 18.19 | 18.11 | 16827 |
| 1728595560 | 18.082 | 0.32 | 1.81 | 17.81 | 18.145 | 17.76 | 16441 |
| 1728508800 | 17.76 | 0.27 | 1.54 | 17.7105 | 17.81 | 17.685 | 10172 |
| 1728422580 | 17.49 | -0.33 | -1.85 | 17.62 | 17.78 | 17.39 | 24073 |
| 1728336000 | 17.82 | -0.1 | -0.56 | 17.81 | 17.84 | 17.75 | 20606 |
| 1728077220 | 17.92 | 0.27 | 1.53 | 17.55 | 17.9332 | 17.55 | 13861 |
| 1727990760 | 17.65 | -0.1 | -0.56 | 17.78 | 17.78 | 17.5775 | 7972 |
| 1727904000 | 17.75 | -0.13 | -0.73 | 17.62 | 17.75 | 17.62 | 23983 |
| 1727818140 | 17.88 | -0.04 | -0.22 | 17.98 | 17.99 | 17.73 | 26644 |
| 1727731380 | 17.92 | 0.08 | 0.45 | 17.8 | 18 | 17.8 | 36245 |
| 1727472000 | 17.84 | 0.08 | 0.45 | 17.6 | 17.95 | 17.6 | 29256 |
| 1727386200 | 17.76 | 0.61 | 3.56 | 17.73 | 17.9 | 17.6 | 23770 |
| 1727299200 | 17.15 | -0.62 | -3.49 | 17.5 | 17.5049 | 17.15 | 11538 |
| 1727212800 | 17.77 | 0.11 | 0.62 | 17.38 | 17.77 | 17.38 | 28010 |
| 1727126940 | 17.66 | 0 | 0.00 | 17.74 | 17.74 | 17.57 | 12832 |
| 1726867200 | 17.66 | -0.01 | -0.06 | 17.57 | 17.72 | 17.4 | 34079 |
| 1726781220 | 17.67 | 0.33 | 1.87 | 17.535 | 17.67 | 17.35 | 14602 |
| 1726694460 | 17.345 | -0.28 | -1.56 | 17.475 | 17.64 | 17.2 | 8008 |
| 1726608240 | 17.62 | 0.03 | 0.17 | 17.38 | 17.7 | 17.38 | 15567 |
| 1726521720 | 17.59 | 0.03 | 0.17 | 17.79 | 17.79 | 17.56 | 13187 |
| 1726262940 | 17.56 | 0.26 | 1.50 | 17.5 | 17.68 | 17.5 | 24080 |
| 1726176540 | 17.301 | 0.08 | 0.47 | 17.1805 | 17.4 | 17.1805 | 14558 |
| 1726090140 | 17.22 | 0.06 | 0.35 | 17.17 | 17.3 | 16.9805 | 31483 |
| 1726003500 | 17.16 | -0.02 | -0.12 | 17.2 | 17.2 | 17 | 35969 |
| 1725917160 | 17.18 | 0.34 | 2.02 | 17.27 | 17.27 | 17.11 | 67785 |
