Hot Features
프리미엄
Mitsubishi Corp (PK) (MSBHF)
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 | 1.35 | 8.59872611465 | 15.7 | 17.99 | 15.2701 | 82875 | 16.45759877 | CS |
| 4 | 1.05 | 6.5625 | 16 | 17.99 | 15.2701 | 32496 | 16.35646754 | CS |
| 12 | -0.45 | -2.57142857143 | 17.5 | 17.99 | 15.25 | 37855 | 16.37919496 | CS |
| 26 | -3.22 | -15.8855451406 | 20.27 | 21.6 | 15.25 | 26578 | 17.24042757 | CS |
| 52 | -4.95 | -22.5 | 22 | 24.52 | 15.25 | 37941 | 19.81672991 | CS |
| 156 | 13.4192519 | 369.60019066 | 3.6307481 | 24.52 | 2.94105039 | 18890 | 16.42495085 | CS |
| 260 | 14.23509255 | 505.70375058 | 2.81490745 | 24.52 | 2.09534606 | 14316 | 14.12335646 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740608400 | 17.05 | -0.5 | -2.82 | 17 | 17.65 | 16.79 | 68508 |
| 1740522480 | 17.545 | 1.3 | 7.97 | 17 | 17.99 | 17 | 83003 |
| 1740435600 | 16.25 | 0.54 | 3.41 | 16.43 | 16.725 | 16 | 281881 |
| 1740176400 | 15.7142 | -0.11 | -0.67 | 15.2701 | 16.04 | 15.2701 | 8636 |
| 1740090480 | 15.82 | -0.03 | -0.16 | 15.52 | 15.872 | 15.52 | 11717 |
| 1740003960 | 15.845 | 0.03 | 0.16 | 15.7 | 16.0425 | 15.54 | 29136 |
| 1739917740 | 15.82 | -0.2 | -1.25 | 16.1 | 16.1 | 15.82 | 28568 |
| 1739572020 | 16.02 | 0.09 | 0.54 | 16.129999 | 16.469999 | 16 | 19229 |
| 1739485320 | 15.934 | -0.26 | -1.58 | 15.948 | 16.202 | 15.8 | 7299 |
| 1739398920 | 16.19 | -0.05 | -0.31 | 16.5 | 16.54 | 15.8 | 9486 |
| 1739312940 | 16.239999 | -0.01 | -0.07 | 15.91 | 16.93 | 15.91 | 13161 |
| 1739226000 | 16.251999 | -0.25 | -1.50 | 15.72 | 16.97 | 15.72 | 8079 |
| 1738967160 | 16.5 | -0.46 | -2.71 | 15.8001 | 16.5 | 15.8001 | 6909 |
| 1738880400 | 16.96 | 0.86 | 5.31 | 16.51 | 16.97 | 15.888 | 25544 |
| 1738794000 | 16.105 | -0.07 | -0.40 | 16.105 | 16.469999 | 15.7 | 8718 |
| 1738708080 | 16.17 | 0.42 | 2.67 | 16.05 | 16.399999 | 15.7 | 20790 |
| 1738621740 | 15.75 | -0.25 | -1.56 | 15.4 | 16.14 | 15.4 | 32680 |
| 1738362000 | 16 | -0.3 | -1.84 | 16.245 | 16.399999 | 16 | 3651 |
| 1738276080 | 16.3 | 0.35 | 2.19 | 15.95 | 16.43 | 15.8 | 15449 |
| 1738189740 | 15.95 | -0.19 | -1.16 | 16 | 16 | 15.7 | 3486 |
| 1738103280 | 16.138 | -0.06 | -0.38 | 15.54 | 16.28 | 15.54 | 25724 |
| 1738016820 | 16.2 | 0.02 | 0.12 | 15.94 | 16.25 | 15.895 | 26309 |
| 1737757440 | 16.18 | 0.32 | 2.02 | 16 | 16.239999 | 15.4 | 36908 |
| 1737671220 | 15.86 | 0.11 | 0.67 | 15.75 | 15.86 | 15.596 | 33853 |
| 1737584640 | 15.754 | 0.03 | 0.19 | 15.793 | 15.88 | 15.69 | 15386 |
| 1737498540 | 15.724 | 0.07 | 0.47 | 15.6 | 15.816 | 15.6 | 20076 |
| 1737152880 | 15.65 | -0.31 | -1.94 | 15.9 | 15.91 | 15.5 | 17478 |
| 1737066420 | 15.96 | -0.14 | -0.87 | 16 | 16.19 | 15.9 | 41094 |
| 1736979720 | 16.1 | -0.06 | -0.40 | 16.072199 | 16.2 | 16 | 10797 |
| 1736893380 | 16.164 | 0.19 | 1.18 | 16.087499 | 16.329999 | 15.9 | 87524 |
| 1736806800 | 15.9757 | -0.02 | -0.15 | 15.5 | 16.649999 | 15.5 | 45442 |
| 1736547720 | 16 | 0.13 | 0.79 | 15.615 | 16.297 | 15.52 | 44410 |
| 1736375340 | 15.875 | -0.23 | -1.42 | 16 | 16.524 | 15.6 | 25891 |
| 1736288940 | 16.104 | -0.4 | -2.43 | 16.445 | 16.445 | 16.04 | 14195 |
| 1736202360 | 16.504999 | 0.2 | 1.26 | 16.5 | 16.9 | 16.16 | 36405 |
| 1735942980 | 16.3 | -0.09 | -0.54 | 16.45 | 16.585 | 16 | 27193 |
| 1735856700 | 16.388 | 0.14 | 0.85 | 15.35 | 16.5384 | 15.35 | 9759 |
| 1735683960 | 16.25 | -0.25 | -1.52 | 16.5 | 16.5 | 16.1 | 15171 |
| 1735597740 | 16.5 | -0.01 | -0.06 | 16.51 | 16.84 | 16.16 | 32960 |
| 1735338000 | 16.51 | 0.16 | 0.98 | 16.43 | 16.8 | 16.35 | 21032 |
| 1735252020 | 16.35 | 0.35 | 2.19 | 15.71 | 16.43 | 15.5 | 37923 |
| 1735078200 | 16 | 0.1 | 0.63 | 16.43 | 16.43 | 15.98 | 6889 |
| 1734992400 | 15.9 | 0.03 | 0.18 | 15.25 | 16.28 | 15.25 | 112543 |
| 1734733200 | 15.872 | -0.55 | -3.37 | 16.43 | 16.43 | 15.5 | 28419 |
| 1734646800 | 16.425 | 0.43 | 2.66 | 16.084399 | 16.97 | 15.88 | 51466 |
| 1734560940 | 16 | -0.42 | -2.56 | 16.01 | 16.54 | 16 | 102237 |
| 1734474360 | 16.42 | -0.15 | -0.88 | 16 | 16.42 | 15.76 | 117369 |
| 1734388140 | 16.565 | -0.22 | -1.28 | 16.5 | 16.739999 | 16.23 | 47894 |
| 1734128940 | 16.78 | 0.02 | 0.09 | 16.43 | 16.93 | 16.43 | 42402 |
| 1734042480 | 16.765 | -0.44 | -2.53 | 16.53 | 17.45 | 16.53 | 55555 |
| 1733955900 | 17.2 | 0.35 | 2.08 | 17.315 | 17.315 | 17.01 | 22597 |
| 1733869200 | 16.85 | -0.16 | -0.94 | 17.25 | 17.65 | 16.85 | 10174 |
| 1733782800 | 17.01 | -0.24 | -1.39 | 17.5 | 17.5 | 17 | 74025 |
| 1733523600 | 17.25 | 0.18 | 1.05 | 17.1255 | 17.37 | 16.7 | 61367 |
| 1733437500 | 17.07 | -0.44 | -2.49 | 15.99 | 17.374 | 15.99 | 39688 |
| 1733350980 | 17.505 | -0.06 | -0.35 | 17.5 | 17.6 | 17.34 | 66435 |
| 1733264700 | 17.566 | 0.42 | 2.43 | 17.21 | 17.75 | 17.21 | 20140 |
| 1733178180 | 17.15 | 0.28 | 1.66 | 17 | 17.25 | 16.99 | 60495 |
| 1732918200 | 16.87 | 0.07 | 0.42 | 16.129999 | 16.95 | 16.129999 | 22048 |
| 1732746540 | 16.8 | 0.3 | 1.82 | 16.25 | 16.8 | 16.25 | 14893 |
