Hot Features
프리미엄
Mitsubishi Heavy Industries Ltd (PK) (MHVYF)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.8 | 39.3442622951 | 12.2 | 17.02 | 12.2 | 20381 | 15.70130265 | CS |
| 4 | 2.733 | 19.1560944838 | 14.267 | 17.02 | 12.2 | 10807 | 14.90882231 | CS |
| 12 | 1.88 | 12.4338624339 | 15.12 | 17.02 | 12.2 | 10060 | 14.49618873 | CS |
| 26 | 5.28 | 45.0511945392 | 11.72 | 17.02 | 11.5 | 10859 | 14.30196583 | CS |
| 52 | 8.50999987 | 100.235568194 | 8.49000013 | 17.02 | 7.99 | 39244 | 11.89588244 | CS |
| 156 | 13.86499995 | 442.264744143 | 3.13500005 | 17.02 | 2.91200004 | 18832 | 11.66096815 | CS |
| 260 | 14.11099996 | 488.438898049 | 2.88900004 | 17.02 | 2.07300003 | 12081 | 11.22570026 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741386000 | 17 | 0.25 | 1.46 | 16.85 | 17.02 | 15.85 | 26086 |
| 1741300140 | 16.754999 | 1.29 | 8.37 | 16.25 | 17 | 16.25 | 37969 |
| 1741213440 | 15.461 | 0.06 | 0.40 | 15.455 | 15.75 | 15.41 | 16382 |
| 1741126800 | 15.4 | 1.4 | 10.00 | 14.75 | 15.4 | 14.75 | 34490 |
| 1741040760 | 14 | 0.65 | 4.87 | 14.21 | 14.33 | 13.92 | 7751 |
| 1740781260 | 13.35 | -0.55 | -3.96 | 12.2 | 13.95 | 12.2 | 5313 |
| 1740695340 | 13.9 | 0.15 | 1.09 | 12.8 | 14.275 | 12.8 | 7983 |
| 1740608400 | 13.75 | -0.01 | -0.04 | 13.8 | 13.8 | 13.65 | 21380 |
| 1740522480 | 13.755 | -0.39 | -2.72 | 14.05 | 14.5 | 13.47 | 4223 |
| 1740435600 | 14.14 | 0.39 | 2.86 | 13.75 | 14.14 | 13.75 | 3856 |
| 1740176400 | 13.7475 | -0.3 | -2.15 | 13.9 | 13.9 | 13.6 | 6747 |
| 1740090480 | 14.05 | -0.09 | -0.64 | 14 | 14.74 | 14 | 3268 |
| 1740003960 | 14.14 | -0.61 | -4.14 | 14.38 | 14.38 | 14.14 | 9972 |
| 1739917740 | 14.75 | 0.92 | 6.66 | 14.45 | 14.75 | 14.255 | 9651 |
| 1739572020 | 13.8295 | -0.33 | -2.33 | 14 | 14 | 13.65 | 5227 |
| 1739485320 | 14.16 | 0.04 | 0.25 | 14.125 | 14.16 | 13.56 | 11448 |
| 1739399340 | 14.125 | 0 | 0.00 | 14.125 | 14.125 | 14.125 | 0 |
| 1739312940 | 14.125 | -0.11 | -0.80 | 14.25 | 14.25 | 14.125 | 905 |
| 1739226000 | 14.2385 | -0.03 | -0.20 | 14.65 | 14.75 | 14.2385 | 7655 |
| 1738967160 | 14.267 | -0.53 | -3.60 | 14.267 | 14.267 | 14.267 | 304 |
| 1738880400 | 14.8 | 0.3 | 2.07 | 14.4 | 14.8 | 14.4 | 870 |
| 1738794480 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1738708080 | 14.5 | -0.48 | -3.20 | 14.5 | 14.5 | 14.325 | 1689 |
| 1738621740 | 14.98 | 0.49 | 3.38 | 14 | 14.98 | 14 | 1475 |
| 1738362000 | 14.49 | -0.01 | -0.07 | 14.8511 | 14.8511 | 14.48 | 2491 |
| 1738276080 | 14.5 | -0.5 | -3.33 | 14.98 | 14.98 | 13.55 | 8101 |
| 1738189740 | 15 | 1.25 | 9.09 | 14.375 | 15 | 14 | 33422 |
| 1738103280 | 13.75 | -1.31 | -8.70 | 13.95 | 14.5 | 13.61 | 10233 |
| 1738016820 | 15.06 | -0.13 | -0.87 | 15.31 | 15.35 | 13.99 | 6577 |
| 1737757440 | 15.1915 | 0.74 | 5.13 | 14.45 | 15.24 | 14.4 | 9949 |
| 1737671220 | 14.45 | 0.92 | 6.80 | 14 | 14.45 | 13.79 | 23303 |
| 1737584640 | 13.53 | 0.29 | 2.15 | 13.4745 | 13.823 | 13.3 | 9427 |
| 1737498540 | 13.245 | -0.2 | -1.45 | 13 | 13.32 | 13 | 38459 |
| 1737152880 | 13.44 | -0.06 | -0.44 | 13.675 | 13.783 | 13.3375 | 3463 |
| 1737066420 | 13.5 | 0.25 | 1.89 | 12.75 | 13.625 | 12.75 | 21061 |
| 1736979720 | 13.25 | -0.51 | -3.71 | 13.5 | 13.55 | 13.25 | 3579 |
| 1736893380 | 13.76 | -0.04 | -0.25 | 13.525 | 14.2 | 13.35 | 2194 |
| 1736806800 | 13.795 | 0.21 | 1.53 | 14.57 | 14.57 | 13.5 | 1561 |
| 1736547720 | 13.587 | -0.54 | -3.81 | 14 | 14 | 13.587 | 9032 |
| 1736375340 | 14.125 | -0.03 | -0.18 | 14.15 | 14.15 | 13.5805 | 3165 |
| 1736288940 | 14.15 | -0.12 | -0.84 | 14.3 | 14.525 | 14.1402 | 2371 |
| 1736202360 | 14.27 | 0.18 | 1.28 | 14.25 | 14.82 | 14.045 | 24496 |
| 1735942980 | 14.09 | 0.39 | 2.85 | 13.865 | 14.09 | 13.83 | 15778 |
| 1735856700 | 13.7 | -0.52 | -3.66 | 14.26 | 14.26 | 13.7 | 3318 |
| 1735683960 | 14.22 | 0.22 | 1.57 | 14 | 14.35 | 14 | 2677 |
| 1735597740 | 14 | -0.26 | -1.81 | 14.1 | 14.1 | 13.3201 | 14682 |
| 1735338000 | 14.2575 | -0.18 | -1.26 | 14.375 | 14.45 | 14.2575 | 1602 |
| 1735252020 | 14.44 | 0.29 | 2.05 | 14.2 | 14.44 | 14.1 | 2556 |
| 1735078200 | 14.15 | -0.11 | -0.74 | 14.15 | 14.15 | 14.15 | 3173 |
| 1734992400 | 14.256 | -0.21 | -1.48 | 14.1 | 14.47 | 14.1 | 5169 |
| 1734733200 | 14.47 | -0.27 | -1.83 | 14.5 | 14.5292 | 14.174 | 3126 |
| 1734646800 | 14.74 | 0.44 | 3.08 | 14.5 | 14.74 | 14.5 | 4390 |
| 1734560940 | 14.3 | -0.49 | -3.31 | 13.6 | 14.8369 | 13.6 | 8188 |
| 1734474360 | 14.79 | -0.08 | -0.54 | 14.84 | 14.84 | 14.7406 | 2731 |
| 1734388140 | 14.87 | -0.13 | -0.87 | 15 | 15 | 14.84 | 22013 |
| 1734128940 | 15 | -0.7 | -4.46 | 15.12 | 15.14 | 15 | 32339 |
| 1734042480 | 15.7 | 0.38 | 2.45 | 15.25 | 15.7 | 15.25 | 2175 |
| 1733955900 | 15.325 | 0.49 | 3.34 | 14.75 | 15.7 | 14.75 | 3166 |
| 1733869200 | 14.8304 | -0.41 | -2.69 | 15.75 | 15.75 | 14.61 | 10901 |
| 1733782800 | 15.24 | -0.29 | -1.84 | 15.05 | 15.24 | 15 | 6537 |
