Hot Features
프리미엄
Mitsui Fudosan Co Ltd (PK) (MTSFF)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.055 | -0.647820965842 | 8.49 | 8.75 | 8.359 | 3233 | 8.53705079 | CS |
| 4 | -0.1992 | -2.30710430613 | 8.6342 | 8.85 | 8.359 | 2946 | 8.61650047 | CS |
| 12 | 0.102 | 1.22404896196 | 8.333 | 9.541 | 7.568 | 6148 | 8.67231846 | CS |
| 26 | -1.494115 | -15.0478164469 | 9.929115 | 10.094 | 7.568 | 5579 | 8.88276609 | CS |
| 52 | -2.08912224 | -19.8507979322 | 10.52412224 | 11.062 | 7.568 | 7602 | 9.58359938 | CS |
| 156 | 1.05461983 | 14.2895054958 | 7.38038017 | 11.062 | 5.81234093 | 5026 | 8.23152249 | CS |
| 260 | 2.89211791 | 52.1771501367 | 5.54288209 | 11.062 | 4.3482601 | 4510 | 7.85139776 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741814940 | 8.435 | -0.14 | -1.68 | 8.435 | 8.435 | 8.435 | 6020 |
| 1741728480 | 8.579145 | -0.02 | -0.24 | 8.579145 | 8.579145 | 8.579145 | 1964 |
| 1741645200 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1741386000 | 8.6 | -0.15 | -1.71 | 8.359 | 8.6 | 8.359 | 3480 |
| 1741300140 | 8.75 | -0.1 | -1.13 | 8.49 | 8.75 | 8.49 | 1468 |
| 1741213440 | 8.85 | 0.15 | 1.67 | 8.656 | 8.85 | 8.656 | 722 |
| 1741126860 | 8.70424 | 0 | 0.00 | 8.70424 | 8.70424 | 8.70424 | 0 |
| 1741040460 | 8.70424 | 0 | 0.00 | 8.70424 | 8.70424 | 8.70424 | 0 |
| 1740781260 | 8.70424 | 0.01 | 0.17 | 8.70424 | 8.70424 | 8.70424 | 5544 |
| 1740695340 | 8.689611 | 0.05 | 0.57 | 8.689611 | 8.689611 | 8.689611 | 4158 |
| 1740608880 | 8.64 | 0 | 0.00 | 8.64 | 8.64 | 8.64 | 0 |
| 1740522480 | 8.64 | 0.01 | 0.07 | 8.64 | 8.64 | 8.64 | 2159 |
| 1740436020 | 8.6342 | 0 | 0.00 | 8.6342 | 8.6342 | 8.6342 | 0 |
| 1740176820 | 8.6342 | 0 | 0.00 | 8.6342 | 8.6342 | 8.6342 | 0 |
| 1740090420 | 8.6342 | 0 | 0.00 | 8.6342 | 8.6342 | 8.6342 | 0 |
| 1740004020 | 8.6342 | 0 | 0.00 | 8.6342 | 8.6342 | 8.6342 | 0 |
| 1739917620 | 8.6342 | 0 | 0.00 | 8.6342 | 8.6342 | 8.6342 | 0 |
| 1739572020 | 8.6342 | -0.46 | -5.07 | 8.6342 | 8.6342 | 8.6342 | 1000 |
| 1739485680 | 9.095 | 0 | 0.00 | 9.095 | 9.095 | 9.095 | 0 |
| 1739399280 | 9.095 | 0 | 0.00 | 9.095 | 9.095 | 9.095 | 0 |
| 1739312880 | 9.095 | 0 | 0.00 | 9.095 | 9.095 | 9.095 | 0 |
| 1739226480 | 9.095 | 0 | 0.00 | 9.095 | 9.095 | 9.095 | 0 |
| 1738967280 | 9.095 | 0 | 0.00 | 9.095 | 9.095 | 9.095 | 0 |
| 1738880880 | 9.095 | 0 | 0.00 | 9.095 | 9.095 | 9.095 | 0 |
| 1738794480 | 9.095 | 0 | 0.00 | 9.095 | 9.095 | 9.095 | 0 |
| 1738708080 | 9.095 | -0.09 | -0.98 | 9.095 | 9.095 | 9.095 | 3889 |
| 1738621200 | 9.185 | 0 | 0.00 | 9.185 | 9.185 | 9.185 | 0 |
| 1738362000 | 9.185 | 0.22 | 2.45 | 9.541 | 9.541 | 9.185 | 1988 |
| 1738276020 | 8.965 | 0 | 0.00 | 8.965 | 8.965 | 8.965 | 0 |
| 1738189620 | 8.965 | 0 | 0.00 | 8.965 | 8.965 | 8.965 | 0 |
| 1738103220 | 8.965 | 0 | 0.00 | 8.965 | 8.965 | 8.965 | 0 |
| 1738016820 | 8.965 | 0.65 | 7.88 | 8.965 | 8.965 | 8.965 | 60020 |
| 1737757440 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1737671040 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1737584640 | 8.31 | -0.1 | -1.19 | 8.31 | 8.31 | 8.31 | 1665 |
| 1737498540 | 8.41 | 0.1 | 1.20 | 8.6809999 | 8.6809999 | 8.41 | 1132 |
| 1737152880 | 8.31 | 0.34 | 4.27 | 8.622 | 8.622 | 8.31 | 2130 |
| 1737066180 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1736979780 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1736893380 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1736806980 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1736547780 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1736374980 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1736288580 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1736202180 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1735942980 | 7.97 | 0.1 | 1.27 | 7.97 | 7.97 | 7.97 | 4215 |
| 1735856760 | 7.87 | 0 | 0.00 | 7.87 | 7.87 | 7.87 | 0 |
| 1735683960 | 7.87 | -0.09 | -1.13 | 7.587 | 7.87 | 7.587 | 2378 |
| 1735597620 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1735338420 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1735252020 | 7.96 | 0.14 | 1.74 | 7.96 | 7.96 | 7.96 | 477 |
| 1735078200 | 7.824 | -0.23 | -2.81 | 8.352 | 8.352 | 7.568 | 1428 |
| 1734992400 | 8.05 | 0 | 0.00 | 8.333 | 8.333 | 8.05 | 17127 |
| 1734733740 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1734647340 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1734560940 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1734474540 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1734388140 | 8.05 | -0.11 | -1.35 | 8.125 | 8.522 | 7.747 | 10376 |
| 1734128940 | 8.16 | 0.16 | 2.00 | 8.16 | 8.16 | 8.16 | 1113 |
