Hot Features
프리미엄
Mitsubishi Chemical Group Corporation (PK) (MTLHY)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 26 | 26 | 26 | 356 | 26 | DR |
| 4 | 0.55 | 2.16110019646 | 25.45 | 26 | 24.475 | 1091 | 25.59374172 | DR |
| 12 | -2.255 | -7.98088833835 | 28.255 | 28.255 | 23.768 | 1391 | 26.42787223 | DR |
| 26 | -2.63 | -9.18616835487 | 28.63 | 34.45 | 23.768 | 1983 | 27.95173949 | DR |
| 52 | -4.193 | -13.8873248766 | 30.193 | 34.45 | 23.768 | 1994 | 28.08273025 | DR |
| 156 | -12.914 | -33.1859998972 | 38.914 | 38.914 | 21.93 | 1873 | 28.18468382 | DR |
| 260 | -10.55 | -28.8645690834 | 36.55 | 48.545 | 21.93 | 1631 | 29.94759103 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738275840 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1738189440 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1738103040 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1738016640 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1737757440 | 26 | 0.02 | 0.08 | 26 | 26 | 26 | 356 |
| 1737671340 | 25.98 | 0 | 0.00 | 25.98 | 25.98 | 25.98 | 0 |
| 1737584940 | 25.98 | 0 | 0.00 | 25.98 | 25.98 | 25.98 | 0 |
| 1737498540 | 25.98 | 1.23 | 4.97 | 25.68 | 25.98 | 25.68 | 4590 |
| 1737152880 | 24.75 | 0.27 | 1.12 | 24.75 | 24.75 | 24.75 | 367 |
| 1737066420 | 24.475 | -0.64 | -2.53 | 24.475 | 24.475 | 24.475 | 473 |
| 1736979600 | 25.11 | 0 | 0.00 | 25.11 | 25.11 | 25.11 | 0 |
| 1736893200 | 25.11 | 0 | 0.00 | 25.11 | 25.11 | 25.11 | 0 |
| 1736806800 | 25.11 | -0.24 | -0.95 | 25.11 | 25.11 | 25.11 | 657 |
| 1736548140 | 25.35 | 0 | 0.00 | 25.35 | 25.35 | 25.35 | 0 |
| 1736375340 | 25.35 | 0.13 | 0.52 | 25.36 | 25.36 | 25.35 | 487 |
| 1736288760 | 25.22 | 0 | 0.00 | 25.22 | 25.22 | 25.22 | 0 |
| 1736202360 | 25.22 | -0.25 | -0.98 | 24.5 | 25.22 | 24.5 | 1120 |
| 1735942980 | 25.47 | 0.02 | 0.08 | 25.46 | 25.47 | 25.46 | 1504 |
| 1735856700 | 25.45 | -0.15 | -0.59 | 25.45 | 25.45 | 25.45 | 261 |
| 1735684140 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1735597740 | 25.6 | 1.83 | 7.71 | 27.05 | 27.05 | 25.18 | 1810 |
| 1735338000 | 23.768 | -1.04 | -4.20 | 23.768 | 23.768 | 23.768 | 346 |
| 1735252020 | 24.81 | 0.21 | 0.85 | 24.8 | 24.81 | 24.8 | 763 |
| 1735078800 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1734992400 | 24.6 | 0.15 | 0.61 | 24.48 | 25.68 | 24.48 | 1016 |
| 1734733200 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.45 | 0 |
| 1734646800 | 24.45 | -1.25 | -4.86 | 24.45 | 24.45 | 24.45 | 1147 |
| 1734560940 | 25.7 | 0.32 | 1.28 | 25.025 | 25.7 | 25.025 | 827 |
| 1734474360 | 25.375 | -0.28 | -1.09 | 25.375 | 25.375 | 25.375 | 797 |
| 1734388140 | 25.655 | -0.2 | -0.75 | 25.65 | 25.655 | 25.65 | 2254 |
| 1734128940 | 25.85 | -0.74 | -2.78 | 25.85 | 25.85 | 25.85 | 374 |
| 1734042480 | 26.59 | 0.02 | 0.08 | 26.6 | 26.6 | 26.59 | 679 |
| 1733955900 | 26.57 | -0.73 | -2.67 | 26.57 | 26.57 | 26.57 | 313 |
| 1733869200 | 27.3 | 0.54 | 2.02 | 27.3 | 27.3 | 27.3 | 704 |
| 1733782800 | 26.76 | 0.64 | 2.43 | 26.76 | 26.76 | 26.76 | 497 |
| 1733523600 | 26.125 | -0.67 | -2.48 | 26.125 | 26.125 | 26 | 1207 |
| 1733437380 | 26.79 | 0 | 0.00 | 26.79 | 26.79 | 26.79 | 0 |
| 1733350980 | 26.79 | -0.21 | -0.78 | 26.8 | 26.8 | 26.79 | 451 |
| 1733264700 | 27 | 0.41 | 1.54 | 27 | 27 | 27 | 3908 |
| 1733178180 | 26.59 | -0.67 | -2.46 | 26.75 | 26.75 | 26.59 | 3345 |
| 1732919340 | 27.2615 | 0 | 0.00 | 27.2615 | 27.2615 | 27.2615 | 0 |
| 1732746540 | 27.2615 | -0.82 | -2.91 | 27.2615 | 27.2615 | 27.2615 | 335 |
| 1732660140 | 28.08 | 0.79 | 2.89 | 28.08 | 28.08 | 28.08 | 1409 |
| 1732573560 | 27.29 | 1.37 | 5.29 | 27 | 27.29 | 27 | 1288 |
| 1732314000 | 25.92 | -1.29 | -4.74 | 25.87 | 27.305 | 25.87 | 831 |
| 1732227900 | 27.2097 | -0.37 | -1.34 | 26.865 | 27.2097 | 26.865 | 649 |
| 1732141440 | 27.58 | 0 | 0.00 | 27.58 | 27.58 | 27.58 | 0 |
| 1732055040 | 27.58 | 0 | 0.00 | 27.58 | 27.58 | 27.58 | 0 |
| 1731968640 | 27.58 | 0.72 | 2.70 | 27.45 | 27.58 | 27.45 | 1082 |
| 1731709260 | 26.855 | 0.16 | 0.58 | 26.85 | 26.855 | 25.95 | 2348 |
| 1731622800 | 26.7 | -0.45 | -1.66 | 26.85 | 27.475 | 26.7 | 8563 |
| 1731536880 | 27.15 | 0 | 0.00 | 27.15 | 27.15 | 27.15 | 0 |
| 1731450480 | 27.15 | -0.27 | -0.98 | 27.15 | 27.15 | 27.15 | 303 |
| 1731363600 | 27.42 | -0.24 | -0.85 | 27.42 | 27.42 | 27.42 | 702 |
| 1731104400 | 27.655 | -0.49 | -1.72 | 26.61 | 27.655 | 26.35 | 4398 |
| 1731018540 | 28.14 | 1.24 | 4.61 | 28.255 | 28.255 | 28.14 | 678 |
| 1730931600 | 26.9 | -1.1 | -3.93 | 27.85 | 27.85 | 26.9 | 595 |
| 1730845680 | 28 | 1.55 | 5.84 | 28.925 | 28.925 | 28 | 30425 |
| 1730759160 | 26.455 | -0.27 | -1.01 | 26.6 | 27.02 | 25.89 | 32275 |
| 1730496420 | 26.725 | 0.08 | 0.28 | 26.725 | 26.725 | 26.725 | 1585 |
| 1730409780 | 26.65 | -0.56 | -2.06 | 26.65 | 26.65 | 26.65 | 450 |
