Hot Features
프리미엄
Mitsui and Company Ltd (PK) (MITSY)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.38 | 0.86746740581 | 389.64 | 408.25 | 377.85 | 17693 | 393.6750841 | DR |
| 4 | -41.19 | -9.4861933166 | 434.21 | 435 | 370.67 | 22128 | 404.83934868 | DR |
| 12 | -23.78 | -5.70537428023 | 416.8 | 450 | 370.67 | 10951 | 411.00492085 | DR |
| 26 | -69.84 | -15.0887957482 | 462.86 | 478.9 | 335.73 | 11798 | 407.74823259 | DR |
| 52 | -1.07 | -0.271511583648 | 394.09 | 550 | 335.73 | 7334 | 419.3853239 | DR |
| 156 | 155.26995 | 65.3080619752 | 237.75005 | 550 | 200 | 4828 | 356.75423914 | DR |
| 260 | 218.21 | 124.82695498 | 174.81 | 550 | 123.8 | 4053 | 308.20487978 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738103280 | 393.02 | 0.67 | 0.17 | 379.002 | 396.63 | 379.002 | 13845 |
| 1738016820 | 392.35 | -4.61 | -1.16 | 390 | 407.8 | 390 | 26812 |
| 1737757440 | 396.96 | 3.37 | 0.86 | 396.195 | 407.39 | 388.46 | 9039 |
| 1737671220 | 393.59 | 2.09 | 0.53 | 396.9 | 396.9 | 388.64 | 9567 |
| 1737584640 | 391.5 | -4.33 | -1.09 | 377.85 | 397.9999 | 377.85 | 19887 |
| 1737498540 | 395.83 | 6.19 | 1.59 | 389.64 | 408.25 | 387 | 23159 |
| 1737152880 | 389.64 | 1.64 | 0.42 | 388 | 393.5 | 370.67 | 9641 |
| 1737066420 | 388 | -2.75 | -0.70 | 380 | 403.64 | 380 | 10314 |
| 1736979720 | 390.75 | 4.37 | 1.13 | 403.34 | 403.34 | 381 | 30978 |
| 1736893380 | 386.38 | 3.66 | 0.96 | 385 | 388.13 | 381.735 | 19267 |
| 1736806800 | 382.72 | -0.95 | -0.25 | 383 | 397.67 | 380 | 13744 |
| 1736547720 | 383.674 | -22.04 | -5.43 | 380 | 402.11 | 380 | 10778 |
| 1736375340 | 405.71 | -10.33 | -2.48 | 410.22 | 416.5 | 403.41 | 15663 |
| 1736288940 | 416.04 | -5.96 | -1.41 | 410 | 418.79 | 401.03 | 64329 |
| 1736202360 | 422 | 2.24 | 0.53 | 418 | 430.5262 | 410.5 | 89534 |
| 1735942980 | 419.76 | -2.89 | -0.68 | 420.585 | 423.52 | 406.17 | 13354 |
| 1735856700 | 422.65 | 6.19 | 1.49 | 409 | 435 | 409 | 7233 |
| 1735683960 | 416.46 | -1.45 | -0.35 | 434.21 | 434.21 | 401.61 | 2874 |
| 1735597740 | 417.91 | -0.71 | -0.17 | 409.25 | 435 | 403.5 | 5653 |
| 1735338000 | 418.62 | 5.08 | 1.23 | 413.54 | 420.4 | 413.54 | 3718 |
| 1735252020 | 413.54 | 4.54 | 1.11 | 415.45 | 417.728 | 409.32 | 5760 |
| 1735078200 | 409 | -1 | -0.24 | 408 | 416.8 | 408 | 3509 |
| 1734992400 | 410 | 6.5 | 1.61 | 396 | 417.4105 | 396 | 11003 |
| 1734733200 | 403.5 | -2.42 | -0.60 | 400 | 417.11 | 395.5 | 7296 |
| 1734646800 | 405.92 | 1.71 | 0.42 | 403.5 | 420.67 | 403.5 | 8349 |
| 1734560940 | 404.21 | -12.75 | -3.06 | 416.76 | 416.76 | 403.24 | 7227 |
| 1734474360 | 416.955 | -3.29 | -0.78 | 421.48 | 421.48 | 415.02 | 4741 |
| 1734388140 | 420.24 | -2.48 | -0.59 | 420.295 | 422.7 | 417.87 | 6939 |
| 1734128940 | 422.72 | -6.27 | -1.46 | 421.9 | 426.7435 | 420.68 | 3051 |
| 1734042480 | 428.99 | -2.73 | -0.63 | 435 | 435 | 422.42 | 4225 |
| 1733955900 | 431.72 | 6.31 | 1.48 | 427.5 | 434.13 | 427.5 | 7043 |
| 1733869200 | 425.41 | 9.99 | 2.40 | 423.7 | 430.97 | 423.7 | 3196 |
| 1733782800 | 415.42 | -4.69 | -1.12 | 412.16 | 420.65 | 412.16 | 4944 |
| 1733523600 | 420.11 | -5.43 | -1.28 | 416.26 | 422 | 416.26 | 2979 |
| 1733437500 | 425.54 | -11.89 | -2.72 | 424.12 | 430.92 | 424.12 | 3857 |
| 1733350980 | 437.43 | -3.23 | -0.73 | 439.195 | 440.66 | 437 | 10709 |
| 1733264700 | 440.66 | 9.66 | 2.24 | 430.92 | 450 | 430.92 | 10822 |
| 1733178180 | 431 | 11.2 | 2.67 | 426.22 | 431 | 409.06 | 22392 |
| 1732918200 | 419.8 | 5.2 | 1.25 | 411.5 | 419.8 | 403 | 3286 |
| 1732746540 | 414.6 | -4.43 | -1.06 | 410.1 | 418.9 | 410.1 | 3268 |
| 1732660140 | 419.03 | -10.62 | -2.47 | 417.675 | 429.34 | 406 | 4466 |
| 1732573560 | 429.65 | -1.86 | -0.43 | 431 | 440 | 413.93 | 5405 |
| 1732314000 | 431.51 | 7.35 | 1.73 | 411.26 | 431.89 | 411.26 | 3432 |
| 1732227900 | 424.16 | 4.62 | 1.10 | 407.1 | 425 | 407.1 | 5947 |
| 1732141740 | 419.54 | 2.36 | 0.57 | 404.29 | 424.99 | 404.29 | 2851 |
| 1732054800 | 417.18 | -2.02 | -0.48 | 425 | 425 | 404.99 | 4942 |
| 1731968640 | 419.2 | 4.32 | 1.04 | 401.13 | 420 | 401.13 | 9408 |
| 1731709260 | 414.88 | -3.52 | -0.84 | 413.4 | 434.79 | 413.26 | 5271 |
| 1731622800 | 418.4 | 7.01 | 1.70 | 410.11 | 420.96 | 410.11 | 7387 |
| 1731536760 | 411.39 | 1.98 | 0.48 | 427.16 | 427.16 | 401.13 | 7654 |
| 1731450480 | 409.41 | -12.39 | -2.94 | 421.75 | 421.8 | 408 | 5298 |
| 1731363600 | 421.8 | -1.2 | -0.28 | 435.7 | 435.7 | 403 | 4653 |
| 1731104400 | 423 | -9.17 | -2.12 | 431.735 | 437.84 | 420 | 4309 |
| 1731018540 | 432.17 | 1.52 | 0.35 | 420 | 444.02 | 420 | 5200 |
| 1730931600 | 430.65 | 2.05 | 0.48 | 428.6 | 430.65 | 414.99 | 2425 |
| 1730845680 | 428.6 | 11.02 | 2.64 | 416.8 | 430.55 | 416.8 | 3534 |
| 1730759160 | 417.58 | 0.27 | 0.06 | 420 | 425.13 | 416 | 4898 |
| 1730496420 | 417.31 | 6.23 | 1.52 | 406 | 429.07 | 396.85 | 6166 |
| 1730409780 | 411.08 | -2.08 | -0.50 | 409.296 | 417.8 | 406.8 | 4260 |
| 1730323500 | 413.16 | -3.84 | -0.92 | 420 | 433.42 | 410.565 | 6213 |
| 1730237280 | 417 | 3.2 | 0.77 | 415.565 | 417.54 | 413.75 | 7706 |
