Hot Features
프리미엄
Mitsubishi Heavy Industries Ltd (PK) (MHVIY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.36 | -4.4781033915 | 30.37 | 30.89 | 29 | 99490 | 30.29552643 | DR |
| 4 | 0.63 | 2.21987315011 | 28.38 | 31.07 | 26.8001 | 117676 | 29.71785573 | DR |
| 12 | 5.48 | 23.2894177646 | 23.53 | 31.83 | 23.17 | 85349 | 28.37015178 | DR |
| 26 | 5.9528 | 25.8175320507 | 23.0572 | 31.83 | 17.02 | 285463 | 24.52212829 | DR |
| 52 | 5.9528 | 25.8175320507 | 23.0572 | 31.83 | 17.02 | 285463 | 24.52212829 | DR |
| 156 | 5.9528 | 25.8175320507 | 23.0572 | 31.83 | 17.02 | 285463 | 24.52212829 | DR |
| 260 | 5.9528 | 25.8175320507 | 23.0572 | 31.83 | 17.02 | 285463 | 24.52212829 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732746540 | 29.01 | -0.42 | -1.43 | 29.18 | 29.382 | 29 | 78290 |
| 1732660140 | 29.43 | -1.06 | -3.48 | 29.51 | 29.51 | 29.32 | 47934 |
| 1732573560 | 30.49 | 0.38 | 1.26 | 30.42 | 30.49 | 30.12 | 131808 |
| 1732314000 | 30.11 | -0.15 | -0.50 | 30 | 30.11 | 29.95 | 77475 |
| 1732227900 | 30.26 | -0.52 | -1.68 | 30.89 | 30.89 | 29.99 | 165054 |
| 1732141740 | 30.7756 | 0.51 | 1.67 | 30.37 | 30.79 | 30.37 | 75181 |
| 1732054800 | 30.27 | -0.33 | -1.08 | 30.12 | 30.36 | 30.04 | 133196 |
| 1731968640 | 30.6 | -0.29 | -0.93 | 30.89 | 30.89 | 30.14 | 179058 |
| 1731709260 | 30.8872 | 0.15 | 0.48 | 30.995 | 30.995 | 30.54 | 111698 |
| 1731622800 | 30.74 | 1.26 | 4.27 | 30.81 | 30.91 | 30.58 | 149161 |
| 1731536760 | 29.48 | -0.31 | -1.04 | 29.39 | 29.6 | 29.17 | 115097 |
| 1731450480 | 29.79 | -0.69 | -2.26 | 30.08 | 31.07 | 29.63 | 153543 |
| 1731363600 | 30.48 | -0.09 | -0.29 | 30.25 | 30.612 | 30.25 | 53368 |
| 1731104400 | 30.57 | 1.08 | 3.66 | 30.18 | 30.57 | 30.09 | 112327 |
| 1731018540 | 29.49 | -0.63 | -2.09 | 30.12 | 30.35 | 29.34 | 126799 |
| 1730931600 | 30.12 | 2.53 | 9.17 | 29.99 | 30.12 | 29.55 | 103961 |
| 1730845680 | 27.59 | -0.7 | -2.47 | 26.8001 | 27.6 | 26.8001 | 132330 |
| 1730759160 | 28.29 | 0.11 | 0.39 | 28.68 | 28.8 | 28 | 170827 |
| 1730496420 | 28.18 | -0.43 | -1.50 | 28.02 | 28.45 | 28.019 | 87010 |
| 1730409780 | 28.61 | 0.34 | 1.20 | 28.41 | 28.61 | 28.14 | 158864 |
| 1730323500 | 28.27 | 0 | 0.00 | 28.38 | 28.49 | 28.27 | 68823 |
| 1730237280 | 28.27 | 1.08 | 3.97 | 28.0925 | 28.33 | 28.0925 | 143888 |
| 1730150880 | 27.19 | -0.47 | -1.70 | 27.39 | 27.39 | 27.08 | 63481 |
| 1729891500 | 27.66 | -0.12 | -0.43 | 27.72 | 27.97 | 27.57 | 121559 |
| 1729805160 | 27.78 | 0.53 | 1.94 | 27.67 | 27.81 | 27.54 | 90655 |
| 1729718940 | 27.25 | -1.25 | -4.39 | 27.1 | 27.34 | 27.07 | 394947 |
| 1729632300 | 28.5 | -0.96 | -3.24 | 28.42 | 28.63 | 28.35 | 95639 |
| 1729545600 | 29.4552 | -1.62 | -5.22 | 30.3 | 30.3 | 29.37 | 82901 |
| 1729286400 | 31.077 | 0.56 | 1.83 | 30.595 | 31.36 | 30.25 | 36522 |
| 1729200000 | 30.52 | -0.09 | -0.29 | 30.61 | 31.66 | 30.45 | 42188 |
| 1729113960 | 30.61 | 0.74 | 2.48 | 30.45 | 30.74 | 30.24 | 53183 |
| 1729027680 | 29.87 | -0.18 | -0.60 | 29.99 | 30.01 | 29.37 | 16471 |
| 1728941220 | 30.05 | 0.14 | 0.47 | 29.9195 | 30.05 | 29.73 | 17542 |
| 1728681900 | 29.91 | 0.32 | 1.08 | 29.18 | 29.992 | 29.18 | 25342 |
| 1728595560 | 29.59 | -0.13 | -0.44 | 29.3445 | 29.68 | 29.32 | 23937 |
| 1728508800 | 29.72 | -0.1 | -0.34 | 30.45 | 30.45 | 29.58 | 32677 |
| 1728422580 | 29.82 | 0.2 | 0.68 | 29.73 | 30.62 | 29.68 | 33557 |
| 1728336000 | 29.62 | -1.08 | -3.52 | 29.84 | 30.18 | 29.54 | 25294 |
| 1728077220 | 30.7 | 0.57 | 1.89 | 30.66 | 30.98 | 30.54 | 44667 |
| 1727990760 | 30.13 | -1.46 | -4.62 | 30.04 | 30.24 | 29.9585 | 12925 |
| 1727904000 | 31.59 | 0.18 | 0.57 | 30.94 | 31.83 | 30.85 | 47322 |
| 1727818140 | 31.41 | 1.65 | 5.54 | 31.4 | 31.56 | 31.04 | 49040 |
| 1727731380 | 29.76 | 0.57 | 1.94 | 30.87 | 30.87 | 29.43 | 48525 |
| 1727472000 | 29.195 | -0.24 | -0.80 | 29.39 | 30.02 | 28.69 | 33766 |
| 1727386200 | 29.43 | 1.14 | 4.03 | 30.03 | 30.03 | 29.09 | 36747 |
| 1727299200 | 28.29 | 0.64 | 2.31 | 28.3 | 28.55 | 28.135 | 80268 |
| 1727212800 | 27.65 | 0.44 | 1.62 | 27.55 | 28.6 | 27.54 | 65222 |
| 1727126940 | 27.21 | 0.26 | 0.96 | 28 | 28 | 26.92 | 24324 |
| 1726867200 | 26.95 | 0.08 | 0.30 | 26.83 | 26.95 | 26.5865 | 67210 |
| 1726781220 | 26.87 | 1.36 | 5.33 | 26.37 | 26.99 | 26.29 | 61592 |
| 1726694460 | 25.51 | -0.44 | -1.70 | 25.32 | 25.72 | 25.15 | 41734 |
| 1726608240 | 25.95 | 0.69 | 2.73 | 26.565 | 26.81 | 25.93 | 52543 |
| 1726521720 | 25.26 | 0.12 | 0.48 | 26.12 | 26.12 | 24.41 | 182438 |
| 1726262940 | 25.14 | 0.51 | 2.07 | 25.14 | 25.53 | 25.05 | 76777 |
| 1726176540 | 24.63 | 0.9 | 3.79 | 24.09 | 24.64 | 23.35 | 81547 |
| 1726090140 | 23.73 | 0.22 | 0.94 | 23.54 | 23.73 | 23.17 | 100686 |
| 1726003500 | 23.51 | -0.22 | -0.93 | 23.82 | 23.84 | 23.51 | 146605 |
| 1725917160 | 23.73 | 0.53 | 2.28 | 23.43 | 23.73 | 23.4 | 50416 |
| 1725658020 | 23.2 | -1.67 | -6.70 | 24.32 | 24.39 | 23.2 | 60205 |
| 1725571440 | 24.865 | -0.05 | -0.18 | 24.815 | 25.01 | 24.72 | 57088 |
| 1725485040 | 24.91 | -0.18 | -0.72 | 23.53 | 25.45 | 23.53 | 46000 |
| 1725398880 | 25.09 | -1.63 | -6.10 | 26.5 | 26.5 | 25.05 | 51177 |
| 1725053340 | 26.72 | 0.13 | 0.49 | 26.89 | 26.89 | 26.5 | 20706 |
| 1724966400 | 26.59 | 0.6 | 2.31 | 26.74 | 26.99 | 26.48 | 27780 |
| 1724880360 | 25.99 | -1.18 | -4.34 | 26.35 | 27.39 | 25.77 | 21124 |
