Hot Features
프리미엄
Mitsui and Company Ltd (PK) (MITSY)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.69 | 0.447800741918 | 377.4 | 392.4 | 364 | 16318 | 373.5386502 | DR |
| 4 | -0.91 | -0.239473684211 | 380 | 394.82 | 344.48 | 26401 | 366.27958114 | DR |
| 12 | -42.81 | -10.1469542546 | 421.9 | 435 | 344.48 | 19352 | 385.25615516 | DR |
| 26 | -33.23 | -8.05927435002 | 412.32 | 478.9 | 344.48 | 12929 | 398.15948019 | DR |
| 52 | -80.91 | -17.5891304348 | 460 | 550 | 335.73 | 9590 | 406.73342214 | DR |
| 156 | 118.33495 | 45.3816522441 | 260.75505 | 550 | 200 | 5543 | 360.56038332 | DR |
| 260 | 223.48 | 143.615448879 | 155.61 | 550 | 123.8 | 4512 | 316.0990844 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741386000 | 379.09 | 8.53 | 2.30 | 370 | 383.09 | 370 | 15968 |
| 1741300140 | 370.56 | -7.02 | -1.86 | 373.75 | 383.09 | 369.01 | 10975 |
| 1741213440 | 377.575 | 9.6 | 2.61 | 366 | 386.79 | 366 | 9274 |
| 1741126800 | 367.97 | -8.53 | -2.27 | 385.24 | 385.24 | 364 | 17097 |
| 1741040760 | 376.5 | 2.57 | 0.69 | 379.9 | 392.4 | 374 | 28463 |
| 1740781260 | 373.93 | -3.47 | -0.92 | 377.4 | 377.4 | 364 | 15781 |
| 1740695340 | 377.4 | 1.77 | 0.47 | 365.23 | 380 | 365.23 | 6458 |
| 1740608400 | 375.63 | -3.66 | -0.96 | 380 | 394.21 | 372 | 10407 |
| 1740522480 | 379.29 | 15.29 | 4.20 | 374.36 | 394.82 | 370 | 25001 |
| 1740435600 | 364 | 11.25 | 3.19 | 362.15 | 369.53 | 355.66 | 51071 |
| 1740176400 | 352.75 | -9.5 | -2.62 | 355.85 | 361.9415 | 352.75 | 73364 |
| 1740090480 | 362.25 | 3.81 | 1.06 | 355.85 | 369.2 | 349.5 | 7775 |
| 1740003960 | 358.44 | -3.66 | -1.01 | 363 | 363 | 344.48 | 13663 |
| 1739917740 | 362.1 | -3.9 | -1.07 | 362 | 366 | 349.78 | 54554 |
| 1739572020 | 366 | -6.16 | -1.66 | 361 | 377.98 | 361 | 45205 |
| 1739485320 | 372.16 | 7.89 | 2.17 | 371.08 | 373.73 | 364.3774 | 14867 |
| 1739398920 | 364.27 | -7.13 | -1.92 | 367.65 | 379.3 | 361.35 | 42571 |
| 1739312940 | 371.4 | 1.4 | 0.38 | 358.28 | 384.43 | 355.57 | 15481 |
| 1739226000 | 370 | -4.2 | -1.12 | 375.4 | 384.38 | 369.52 | 36175 |
| 1738967160 | 374.2 | -7.36 | -1.93 | 380 | 383.385 | 370 | 23446 |
| 1738880400 | 381.56 | -5.4 | -1.40 | 383 | 386.37 | 380.92 | 25735 |
| 1738794000 | 386.96 | -1.24 | -0.32 | 389.5 | 389.5 | 381 | 34890 |
| 1738708080 | 388.2 | -3.5 | -0.89 | 390 | 398.94 | 386 | 19944 |
| 1738621740 | 391.7 | -2.26 | -0.57 | 385.135 | 393 | 380.27 | 9322 |
| 1738362000 | 393.96 | -8.59 | -2.13 | 397 | 414.39 | 393.96 | 4672 |
| 1738276080 | 402.55 | 13.01 | 3.34 | 393.225 | 402.6 | 384.45 | 7492 |
| 1738189740 | 389.54 | -3.48 | -0.89 | 392.75 | 401.79 | 385.16 | 3410 |
| 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 |
