Hot Features
프리미엄
Malaga Financial Corporation (PK) (MLGF)
USOTC
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.95 | -4.31818181818 | 22 | 22 | 21 | 1369 | 21.55100804 | CS |
| 4 | -1.7 | -7.47252747253 | 22.75 | 22.75 | 21 | 3783 | 22.12454234 | CS |
| 12 | -0.75767028 | -3.47432930832 | 21.80767028 | 22.75 | 21 | 3110 | 21.88698261 | CS |
| 26 | -0.47674177 | -2.21464899377 | 21.52674177 | 22.75 | 21 | 3584 | 21.73359886 | CS |
| 52 | -0.94813028 | -4.31004939025 | 21.99813028 | 22.75 | 21 | 3206 | 21.69731413 | CS |
| 156 | -1.0128214 | -4.59062502314 | 22.0628214 | 22.84567729 | 18.82025011 | 3669 | 21.34296675 | CS |
| 260 | 1.18719964 | 5.97700031457 | 19.86280036 | 24.18080044 | 14.89710027 | 3358 | 20.82334147 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 21.05 | -0.2 | -0.94 | 21.3 | 21.3 | 21 | 10620 |
| 1737066420 | 21.25 | -0.45 | -2.07 | 21.26 | 21.5 | 21.25 | 3000 |
| 1736979720 | 21.7 | -0.05 | -0.23 | 21.74 | 21.74 | 21.7 | 1516 |
| 1736893380 | 21.75 | -0.15 | -0.68 | 21.8 | 21.8 | 21.75 | 1047 |
| 1736806800 | 21.9 | -0.1 | -0.45 | 21.9 | 21.9 | 21.9 | 1068 |
| 1736547720 | 22 | 0 | 0.00 | 22 | 22 | 22 | 214 |
| 1736375160 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1736288760 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1736202360 | 22 | 0.12 | 0.56 | 21.99 | 22 | 21.75 | 22935 |
| 1735942980 | 21.8775 | -0.52 | -2.32 | 21.97 | 21.98 | 21.8775 | 568 |
| 1735856760 | 22.3975 | 0 | 0.00 | 22.3975 | 22.3975 | 22.3975 | 0 |
| 1735683960 | 22.3975 | -0.1 | -0.46 | 22.38 | 22.3975 | 22.38 | 342 |
| 1735597200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1735338000 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 975 |
| 1735252020 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 6125 |
| 1735078200 | 22.5 | 0.1 | 0.45 | 22.4 | 22.5 | 22.4 | 1675 |
| 1734992400 | 22.4 | -0.1 | -0.44 | 22 | 22.4 | 22 | 1149 |
| 1734733200 | 22.5 | 0.55 | 2.50 | 22.75 | 22.75 | 22.5 | 8571 |
| 1734646800 | 21.950515 | 0.1 | 0.44 | 21.926707 | 21.950515 | 21.855285 | 9016 |
| 1734560940 | 21.855285 | 0.03 | 0.13 | 21.855285 | 21.864808 | 21.80767 | 4371 |
| 1734474360 | 21.826716 | 0.02 | 0.09 | 22.18859 | 22.18859 | 21.826716 | 4490 |
| 1734388140 | 21.80767 | -0.05 | -0.22 | 21.798147 | 21.80767 | 21.798147 | 1233 |
| 1734128880 | 21.855285 | 0 | 0.00 | 21.855285 | 21.855285 | 21.855285 | 0 |
| 1734042480 | 21.855285 | -0.05 | -0.22 | 21.855285 | 22.18859 | 21.855285 | 1937 |
| 1733955600 | 21.9029 | 0 | 0.00 | 21.9029 | 21.9029 | 21.9029 | 0 |
| 1733869200 | 21.9029 | -0.24 | -1.08 | 21.9029 | 21.9029 | 21.9029 | 504 |
| 1733782800 | 22.140975 | 0 | 0.00 | 22.140975 | 22.140975 | 22.140975 | 0 |
| 1733523600 | 22.140975 | 0.24 | 1.09 | 22.140975 | 22.140975 | 22.140975 | 1837 |
| 1733437500 | 21.9029 | 0.24 | 1.10 | 21.636256 | 21.9029 | 21.61721 | 2157 |
| 1733350980 | 21.664825 | 0 | 0.00 | 21.71244 | 21.71244 | 21.664825 | 1485 |
| 1733264700 | 21.664825 | -0.02 | -0.09 | 21.683871 | 21.683871 | 21.664825 | 2135 |
| 1733178180 | 21.683871 | -0.01 | -0.04 | 21.760055 | 21.760055 | 21.683871 | 4896 |
| 1732918200 | 21.693394 | 0.01 | 0.04 | 21.693394 | 21.693394 | 21.693394 | 1916 |
| 1732746540 | 21.683871 | 0 | 0.00 | 21.683871 | 21.683871 | 21.683871 | 0 |
| 1732660140 | 21.683871 | 0 | 0.00 | 21.683871 | 21.683871 | 21.683871 | 3355 |
| 1732573560 | 21.683871 | 0.01 | 0.04 | 21.71244 | 21.71244 | 21.683871 | 3628 |
| 1732314000 | 21.674348 | 0.1 | 0.49 | 21.664825 | 21.674348 | 21.664825 | 2257 |
| 1732227900 | 21.569595 | -0.05 | -0.22 | 21.688632 | 21.688632 | 21.569595 | 3973 |
| 1732141740 | 21.61721 | 0 | 0.00 | 21.61721 | 21.61721 | 21.61721 | 7761 |
| 1732054800 | 21.61721 | 0 | 0.00 | 21.614829 | 21.61721 | 21.569595 | 1670 |
| 1731968640 | 21.61721 | -0.05 | -0.22 | 21.61721 | 21.61721 | 21.61721 | 819 |
| 1731709260 | 21.664825 | -0.01 | -0.04 | 21.674348 | 21.674348 | 21.623114 | 2219 |
| 1731622800 | 21.674348 | 0 | 0.00 | 21.674348 | 21.674348 | 21.674348 | 855 |
| 1731536760 | 21.674348 | 0 | 0.00 | 21.674348 | 21.674348 | 21.607687 | 7881 |
| 1731450480 | 21.674348 | 0.03 | 0.13 | 21.9029 | 21.9029 | 21.674348 | 1065 |
| 1731363600 | 21.645779 | -0.12 | -0.57 | 21.664825 | 21.664825 | 21.645779 | 467 |
| 1731104940 | 21.769578 | 0 | 0.00 | 21.769578 | 21.769578 | 21.769578 | 0 |
| 1731018540 | 21.769578 | 0 | 0.00 | 21.769578 | 21.769578 | 21.769578 | 749 |
| 1730931600 | 21.769578 | -0.04 | -0.17 | 21.760055 | 21.769578 | 21.760055 | 840 |
| 1730845680 | 21.80767 | 0.05 | 0.22 | 21.80767 | 21.80767 | 21.80767 | 523 |
| 1730759160 | 21.760055 | -0.14 | -0.65 | 21.674348 | 21.760055 | 21.664825 | 11342 |
| 1730496180 | 21.9029 | 0 | 0.00 | 21.9029 | 21.9029 | 21.9029 | 0 |
| 1730409780 | 21.9029 | 0.23 | 1.05 | 21.683871 | 21.9029 | 21.674348 | 6988 |
| 1730323500 | 21.674348 | -0.13 | -0.61 | 21.717201 | 21.717201 | 21.674348 | 1575 |
| 1730237280 | 21.80767 | 0 | 0.00 | 21.760055 | 21.80767 | 21.760055 | 1231 |
| 1730150880 | 21.80767 | 0 | 0.00 | 21.80767 | 21.80767 | 21.80767 | 105 |
| 1729891560 | 21.80767 | 0 | 0.00 | 21.80767 | 21.80767 | 21.80767 | 0 |
| 1729805160 | 21.80767 | -0.1 | -0.43 | 21.80767 | 21.80767 | 21.80767 | 392 |
| 1729718940 | 21.9029 | 0.19 | 0.88 | 21.71244 | 21.9029 | 21.71244 | 11245 |
| 1729632300 | 21.71244 | 0 | 0.00 | 21.71244 | 21.71244 | 21.71244 | 105 |
| 1729545600 | 21.71244 | -0.14 | -0.65 | 21.71244 | 22.140975 | 21.71244 | 1852 |
