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 | -0.34 | -1.21907493725 | 27.89 | 29.09 | 27.54 | 97793 | 28.39576056 | DR |
| 4 | -1.06 | -3.70499825236 | 28.61 | 30.25 | 27.36 | 85260 | 28.69043643 | DR |
| 12 | -1.69 | -5.77975376197 | 29.24 | 32.0325 | 26.34 | 98723 | 28.52993436 | DR |
| 26 | 1.95 | 7.6171875 | 25.6 | 32.0325 | 23.17 | 89230 | 28.32717938 | DR |
| 52 | 4.4928 | 19.4854535676 | 23.0572 | 32.0325 | 17.02 | 216980 | 25.18821638 | DR |
| 156 | 4.4928 | 19.4854535676 | 23.0572 | 32.0325 | 17.02 | 216980 | 25.18821638 | DR |
| 260 | 4.4928 | 19.4854535676 | 23.0572 | 32.0325 | 17.02 | 216980 | 25.18821638 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740176880 | 28.779 | 0 | 0.00 | 28.779 | 28.779 | 28.779 | 0 |
| 1740090480 | 28.779 | 0.48 | 1.69 | 28.535 | 28.835 | 28.535 | 52255 |
| 1740003960 | 28.3 | -0.32 | -1.12 | 28.25 | 28.61 | 27.91 | 98745 |
| 1739917740 | 28.62 | 0.88 | 3.17 | 28.19 | 28.89 | 28.19 | 166961 |
| 1739572020 | 27.74 | -0.63 | -2.22 | 27.89 | 27.89 | 27.64 | 73212 |
| 1739485320 | 28.37 | 0.01 | 0.04 | 27.69 | 28.48 | 27.69 | 69284 |
| 1739398920 | 28.36 | -0.2 | -0.71 | 28.125 | 28.4 | 28.02 | 44912 |
| 1739312940 | 28.563 | 0.09 | 0.32 | 27.36 | 28.64 | 27.36 | 39704 |
| 1739226000 | 28.471 | -0.27 | -0.94 | 28.94 | 28.95 | 28.45 | 82028 |
| 1738967160 | 28.74 | -0.74 | -2.51 | 29.365 | 29.68 | 28 | 92395 |
| 1738880400 | 29.48 | 0.58 | 2.01 | 29.42 | 29.62 | 29.42 | 75790 |
| 1738794000 | 28.9 | -0.05 | -0.17 | 28.56 | 28.9 | 28.52 | 61582 |
| 1738708080 | 28.95 | -0.07 | -0.24 | 28.58 | 29.13 | 27.48 | 80806 |
| 1738621740 | 29.02 | -0.12 | -0.41 | 29.38 | 29.79 | 28.87 | 61984 |
| 1738362000 | 29.14 | 0.02 | 0.07 | 28.6445 | 29.76 | 28.6445 | 100657 |
| 1738276080 | 29.12 | 0.98 | 3.48 | 29.36 | 29.36 | 28.42 | 77680 |
| 1738189740 | 28.14 | 0.45 | 1.63 | 28.37 | 28.37 | 28.11 | 35037 |
| 1738103280 | 27.69 | -1.22 | -4.22 | 27.9 | 28.05 | 27.405 | 164015 |
| 1738016820 | 28.91 | -1.22 | -4.05 | 28.11 | 29.34 | 28.11 | 154318 |
| 1737757440 | 30.13 | 1.08 | 3.72 | 28.61 | 30.25 | 28.61 | 88577 |
| 1737671220 | 29.05 | 2.3 | 8.60 | 28.3001 | 29.09 | 28.3001 | 143442 |
| 1737584640 | 26.75 | 0.07 | 0.26 | 27.85 | 27.85 | 26.34 | 248114 |
| 1737498540 | 26.68 | -0.12 | -0.45 | 27.44 | 27.44 | 26.44 | 131922 |
| 1737152880 | 26.8 | -0.1 | -0.37 | 26.34 | 26.85 | 26.34 | 409197 |
| 1737066420 | 26.9 | 0.18 | 0.69 | 26.93 | 26.99 | 26.82 | 125702 |
| 1736979720 | 26.715 | 0.02 | 0.09 | 26.63 | 26.77 | 26.54 | 78553 |
| 1736893380 | 26.69 | -1.2 | -4.30 | 26.34 | 27.65 | 26.34 | 181542 |
| 1736806800 | 27.89 | 0.77 | 2.84 | 27.06 | 28.18 | 26.85 | 100417 |
| 1736547720 | 27.12 | -0.97 | -3.45 | 27.35 | 27.35 | 27.05 | 106643 |
| 1736375340 | 28.09 | -0.05 | -0.18 | 27.96 | 28.11 | 27.8975 | 67532 |
| 1736288940 | 28.14 | -0.47 | -1.64 | 27.31 | 28.49 | 27.31 | 117306 |
| 1736202360 | 28.61 | 0.49 | 1.74 | 28.75 | 28.9 | 28.61 | 110901 |
| 1735942980 | 28.12 | 0.31 | 1.11 | 27.85 | 28.14 | 27.78 | 89592 |
| 1735856700 | 27.81 | -0.17 | -0.61 | 27.99 | 28.272 | 27.76 | 57277 |
| 1735683960 | 27.98 | -0.06 | -0.21 | 29.13 | 29.13 | 26.95 | 39642 |
| 1735597740 | 28.04 | -0.57 | -1.99 | 27.95 | 28.17 | 27.87 | 86041 |
| 1735338000 | 28.61 | 0.09 | 0.32 | 28.57 | 28.67 | 28.47 | 48609 |
| 1735252020 | 28.52 | 0.26 | 0.92 | 28.524 | 28.614 | 28.44 | 82392 |
| 1735078200 | 28.26 | -0.26 | -0.91 | 28.29 | 28.29 | 28.21 | 81549 |
| 1734992400 | 28.52 | -0.13 | -0.45 | 28.24 | 28.52 | 28.03 | 156355 |
| 1734733200 | 28.65 | -0.86 | -2.91 | 27.42 | 29.56 | 27.42 | 147312 |
| 1734646800 | 29.51 | 0.79 | 2.75 | 28.48 | 29.65 | 28.48 | 115279 |
| 1734560940 | 28.72 | -1.01 | -3.40 | 30.54 | 30.54 | 28.53 | 61356 |
| 1734474360 | 29.73 | 0.02 | 0.07 | 29.65 | 29.837 | 29.64 | 90141 |
| 1734388140 | 29.71 | -0.19 | -0.64 | 29.74 | 30.68 | 29.65 | 83132 |
| 1734128940 | 29.9 | -1.24 | -3.98 | 31.01 | 31.01 | 29.8 | 73416 |
| 1734042480 | 31.14 | -0.11 | -0.35 | 31.09 | 31.32 | 31.09 | 70578 |
| 1733955900 | 31.25 | 1.59 | 5.36 | 31.26 | 31.34 | 31.16 | 111132 |
| 1733869200 | 29.66 | -0.86 | -2.82 | 29.795 | 29.85 | 29.64 | 69290 |
| 1733782800 | 30.52 | -0.51 | -1.64 | 30.62 | 30.76 | 30.44 | 84323 |
| 1733523600 | 31.03 | -0.21 | -0.67 | 31.1 | 31.11 | 30.93 | 55753 |
| 1733437500 | 31.24 | -0.56 | -1.76 | 31.33 | 31.33 | 31.03 | 98500 |
| 1733350980 | 31.8 | 1.31 | 4.30 | 31.96 | 32.0325 | 31.792 | 73518 |
| 1733264700 | 30.49 | 0.54 | 1.80 | 30.6 | 30.65 | 30.28 | 119007 |
| 1733178180 | 29.95 | 0.5 | 1.70 | 29.96 | 30.1 | 29.95 | 70844 |
| 1732918200 | 29.45 | 0.44 | 1.52 | 29.24 | 29.46 | 29.21 | 23514 |
| 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 | 30.495 | 30.12 | 132808 |
| 1732314000 | 30.11 | -0.15 | -0.50 | 30 | 30.11 | 29.95 | 77475 |
