Hot Features
프리미엄
Mitsubishi Heavy Industries Ltd (PK) (MHVYF)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.25 | 9.43396226415 | 13.25 | 15.5 | 12.975 | 18949 | 13.92787645 | CS |
| 4 | 1.742 | 13.6541777708 | 12.758 | 15.5 | 11.5 | 20780 | 12.53991309 | CS |
| 12 | 1.5 | 11.5384615385 | 13 | 15.5 | 9.15 | 127601 | 11.86549252 | CS |
| 26 | 5.54649987 | 61.9478392748 | 8.95350013 | 15.5 | 7.99 | 67464 | 11.55410269 | CS |
| 52 | 9.03999992 | 165.567761677 | 5.46000008 | 15.5 | 5.11700008 | 41596 | 11.51470444 | CS |
| 156 | 11.76599996 | 430.358441399 | 2.73400004 | 15.5 | 2.20395003 | 18345 | 11.20895623 | CS |
| 260 | 10.48099994 | 260.786259854 | 4.01900006 | 15.5 | 2.07300003 | 11718 | 10.81472794 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727472000 | 14.5 | -0.15 | -1.04 | 14.915 | 15.5 | 14.5 | 47457 |
| 1727386200 | 14.653 | 0.46 | 3.24 | 14.68 | 15.145 | 14.59 | 8851 |
| 1727299200 | 14.193 | 0.29 | 2.10 | 14.21 | 14.25 | 13.675 | 4187 |
| 1727212800 | 13.9005 | 0.39 | 2.87 | 13.75 | 14.03 | 13.43 | 70414 |
| 1727126940 | 13.5124 | 0.15 | 1.10 | 13.4575 | 13.58 | 13.3275 | 5122 |
| 1726867200 | 13.365 | 0.25 | 1.91 | 13.25 | 13.365 | 12.975 | 6169 |
| 1726781220 | 13.115 | 0.3 | 2.35 | 13.1875 | 13.1875 | 13.115 | 3235 |
| 1726694460 | 12.814 | 0.19 | 1.47 | 13.0625 | 13.0625 | 11.75 | 9393 |
| 1726608240 | 12.628 | -0.15 | -1.19 | 12.85 | 13.75 | 12.25 | 2097 |
| 1726521720 | 12.78 | 1.03 | 8.77 | 12.75 | 12.78 | 12.0412 | 1548 |
| 1726262940 | 11.75 | -0.25 | -2.10 | 12.25 | 13.1 | 11.75 | 82484 |
| 1726176540 | 12.0024 | 0.2 | 1.72 | 12 | 12.16 | 11.8 | 12947 |
| 1726090140 | 11.8 | 0.17 | 1.46 | 11.68 | 12.169 | 11.6425 | 7225 |
| 1726003500 | 11.63 | -0.28 | -2.37 | 11.875 | 11.9 | 11.63 | 10383 |
| 1725917160 | 11.9125 | 0.4 | 3.50 | 11.72 | 12.06 | 11.5 | 15341 |
| 1725658020 | 11.51 | -0.91 | -7.33 | 12.12 | 12.45 | 11.51 | 37402 |
| 1725571440 | 12.42 | 0.07 | 0.57 | 12.8421 | 12.8421 | 12.13 | 16480 |
| 1725485040 | 12.35 | -0.35 | -2.72 | 12.5 | 12.5 | 12.28 | 50294 |
| 1725398880 | 12.695 | -0.45 | -3.39 | 12.75 | 12.76 | 12.5 | 46428 |
| 1725053340 | 13.14 | -0.14 | -1.02 | 12.758 | 13.4488 | 12.758 | 4816 |
| 1724966400 | 13.275 | 0.32 | 2.46 | 13.3 | 13.5 | 12.78 | 29218 |
| 1724880360 | 12.9565 | -0.17 | -1.26 | 13 | 13.23 | 12.82 | 73012 |
| 1724794080 | 13.1215 | 0.32 | 2.51 | 12.1 | 13.3 | 12.1 | 6171 |
| 1724707740 | 12.8 | -0.3 | -2.29 | 12.86 | 12.92 | 12.54 | 27148 |
| 1724448480 | 13.1 | 0.65 | 5.22 | 12.72 | 13.3 | 12.72 | 6966 |
| 1724362140 | 12.45 | -0.3 | -2.35 | 12.81 | 13.3 | 12.45 | 20767 |
| 1724275380 | 12.75 | -0.25 | -1.92 | 12.765 | 12.765 | 12.75 | 4907 |
| 1724188800 | 13 | 0.07 | 0.54 | 13.1 | 13.108 | 12.6373 | 10488 |
| 1724102880 | 12.93 | -0.41 | -3.07 | 13.3 | 13.3 | 12.78 | 58976 |
| 1723843740 | 13.34 | -0.01 | -0.04 | 11.9 | 13.75 | 11.9 | 10858 |
| 1723756860 | 13.345 | 1.34 | 11.12 | 12.15 | 13.58 | 12.15 | 42551 |
| 1723670820 | 12.01 | -0.74 | -5.80 | 12.29 | 12.704 | 12 | 6578 |
| 1723584360 | 12.75 | 0.7 | 5.84 | 12.625 | 12.75 | 12.525 | 10139 |
| 1723497900 | 12.047 | 0.05 | 0.39 | 12.2 | 12.45 | 11.975 | 45593 |
| 1723238400 | 12 | 0.15 | 1.27 | 11.6271 | 12 | 11.5125 | 5315 |
| 1723152000 | 11.85 | 0.23 | 1.98 | 12 | 12 | 11.675 | 23704 |
| 1723065720 | 11.62 | 0.72 | 6.61 | 12.16 | 12.16 | 11.41 | 494562 |
| 1722979800 | 10.9 | 1.14 | 11.68 | 10.5 | 11.68 | 10.3322 | 17250 |
| 1722893340 | 9.76 | -0.64 | -6.15 | 9.8499 | 9.93 | 9.15 | 17588 |
| 1722634140 | 10.4 | -0.81 | -7.23 | 10.55 | 11 | 9.65 | 127969 |
| 1722547620 | 11.21 | -0.85 | -7.05 | 11.21 | 11.6 | 11.1778 | 18879 |
| 1722461340 | 12.06 | 0.31 | 2.64 | 12.245 | 12.5 | 11.99 | 9483 |
| 1722374820 | 11.75 | -0.15 | -1.26 | 11.9 | 11.955 | 11.75 | 286835 |
| 1722288180 | 11.9 | 0.08 | 0.71 | 11.9375 | 12.425 | 11.9 | 8414 |
| 1722029100 | 11.8164 | 0.27 | 2.31 | 11.275 | 12.2 | 11.275 | 5578454 |
| 1721942400 | 11.55 | -0.23 | -1.95 | 11.5 | 11.85 | 11.11 | 16814 |
| 1721856480 | 11.78 | -0.49 | -4.01 | 11.9 | 12.06 | 11.78 | 7946 |
| 1721770140 | 12.272 | 0.1 | 0.84 | 12.2 | 12.5 | 12 | 9233 |
| 1721683740 | 12.17 | -0.03 | -0.25 | 12.3 | 12.3 | 11.99 | 18953 |
| 1721424180 | 12.2 | -0.16 | -1.29 | 12.17 | 12.9 | 11.65 | 4509 |
| 1721337960 | 12.36 | -0.68 | -5.21 | 12.5 | 12.74 | 12.2745 | 5488 |
| 1721251320 | 13.04 | 0.54 | 4.32 | 12.5 | 13.04 | 12.5 | 14296 |
| 1721164920 | 12.5 | 0.88 | 7.57 | 12.205 | 12.5 | 12.075 | 10600 |
| 1721078940 | 11.62 | -0.22 | -1.84 | 11.805 | 11.805 | 11.62 | 2300 |
| 1720819200 | 11.8375 | 0.54 | 4.80 | 12.3 | 12.3 | 11.685 | 1523 |
| 1720733280 | 11.295 | -0.35 | -3.01 | 11.8 | 11.8 | 11 | 11833 |
| 1720646880 | 11.645 | -0.82 | -6.54 | 12.06 | 12.06 | 11.32 | 35838 |
| 1720560540 | 12.46 | -0.38 | -2.94 | 13 | 13 | 12.255 | 11494 |
| 1720473600 | 12.838 | 0.01 | 0.10 | 13.08 | 13.08 | 12.5 | 13681 |
| 1720214640 | 12.825 | 0.44 | 3.52 | 13 | 13.5 | 12.7 | 27315 |
| 1720041000 | 12.3887 | 0.83 | 7.17 | 12.95 | 12.95 | 12.05 | 5572 |
| 1719955740 | 11.56 | 0.78 | 7.26 | 11.25 | 11.568 | 11.132 | 9624 |
| 1719868980 | 10.7776 | -0.02 | -0.21 | 10.9 | 11.1325 | 10.7 | 18936 |
| 1719610020 | 10.8 | 0.11 | 1.03 | 10.8 | 11.06 | 10.8 | 17963 |
