Hot Features
프리미엄
Musicmagpie Plc (MMAG)
LSE
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 | -0.05 | -0.561797752809 | 8.9 | 8.95 | 8.7 | 385749 | 8.82303511 | DE |
| 4 | 0 | 0 | 8.85 | 8.95 | 8.7 | 294652 | 8.78713396 | DE |
| 12 | 3.1 | 53.9130434783 | 5.75 | 8.95 | 5.56 | 424002 | 8.39548724 | DE |
| 26 | 1.85 | 26.4285714286 | 7 | 9 | 5.25 | 358815 | 7.84689228 | DE |
| 52 | -10.65 | -54.6153846154 | 19.5 | 20.5 | 5 | 556506 | 9.66284954 | DE |
| 156 | -154.65 | -94.5871559633 | 163.5 | 167.5 | 5 | 750872 | 16.18612947 | DE |
| 260 | -188.65 | -95.5189873418 | 197.5 | 202 | 5 | 644805 | 20.85151313 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 8.85 | 0 | 0.00 | 8.95 | 8.95 | 8.85 | 100436 |
| 1732210200 | 8.85 | 0.15 | 1.72 | 8.95 | 8.95 | 8.85 | 64903 |
| 1732123800 | 8.7 | -0.15 | -1.69 | 8.95 | 8.95 | 8.7 | 333169 |
| 1732037400 | 8.85 | 0 | 0.00 | 8.95 | 8.95 | 8.85 | 1209266 |
| 1731951000 | 8.85 | 0.05 | 0.57 | 8.9 | 8.95 | 8.8 | 280745 |
| 1731691800 | 8.8 | 0 | 0.00 | 8.9 | 8.9 | 8.7 | 40660 |
| 1731605400 | 8.8 | 0 | 0.00 | 8.9 | 8.9 | 8.8 | 23 |
| 1731519000 | 8.8 | 0.05 | 0.57 | 8.85 | 8.85 | 8.72 | 1559302 |
| 1731432600 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 0 |
| 1731346200 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 30855 |
| 1731087000 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 27999 |
| 1731000600 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 1048655 |
| 1730914200 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 323001 |
| 1730827800 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 74571 |
| 1730741400 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 113837 |
| 1730482200 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 44295 |
| 1730395800 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 16956 |
| 1730309400 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 325345 |
| 1730223000 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 33353 |
| 1730136600 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 229255 |
| 1729873800 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 136858 |
| 1729787400 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 1388 |
| 1729701000 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 19654 |
| 1729614600 | 8.75 | 0.05 | 0.57 | 8.85 | 8.85 | 8.75 | 3038 |
| 1729528200 | 8.7 | -0.05 | -0.57 | 8.85 | 8.85 | 8.7 | 408346 |
| 1729269000 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 208391 |
| 1729182600 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 100 |
| 1729096200 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 196831 |
| 1729009800 | 8.75 | 0.1 | 1.16 | 8.75 | 8.84 | 8.65 | 2189149 |
| 1728923400 | 8.65 | 0 | 0.00 | 8.75 | 8.83 | 8.65 | 21693 |
| 1728664200 | 8.65 | 0 | 0.00 | 8.75 | 8.84 | 8.65 | 298576 |
| 1728577800 | 8.65 | 0 | 0.00 | 8.75 | 8.84 | 8.65 | 336831 |
| 1728491400 | 8.65 | 0.05 | 0.58 | 8.6 | 8.84 | 8.6 | 210322 |
| 1728405000 | 8.6 | 0 | 0.00 | 8.6 | 8.83 | 8.6 | 269457 |
| 1728318600 | 8.6 | 0 | 0.00 | 8.6 | 8.84 | 8.6 | 135246 |
| 1728059400 | 8.6 | -0.1 | -1.15 | 8.6 | 8.83 | 8.6 | 402750 |
| 1727973000 | 8.7 | 0.04 | 0.46 | 8.6 | 8.83 | 8.6 | 1256869 |
| 1727886600 | 8.66 | 2.91 | 50.61 | 8.25 | 8.66 | 8.25 | 11300804 |
| 1727800200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 356286 |
| 1727713800 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 5300 |
| 1727454600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 81356 |
| 1727368200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 101501 |
| 1727281800 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 43848 |
| 1727195400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 50876 |
| 1727109000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 51339 |
| 1726849800 | 5.75 | 0 | 0.00 | 5.75 | 5.88 | 5.75 | 257366 |
| 1726763400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 91952 |
| 1726677000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.5599999 | 28714 |
| 1726590600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 255465 |
| 1726504200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 160216 |
| 1726245000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 20802 |
| 1726158600 | 5.75 | -0.01 | -0.17 | 5.75 | 5.88 | 5.75 | 0 |
| 1726072200 | 5.76 | 0.01 | 0.17 | 5.75 | 5.88 | 5.75 | 129973 |
| 1725985800 | 5.75 | 0 | 0.00 | 5.75 | 5.88 | 5.75 | 18441 |
| 1725899400 | 5.75 | 0 | 0.00 | 5.75 | 5.88 | 5.75 | 149961 |
| 1725640200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 152494 |
| 1725553800 | 5.75 | 0 | 0.00 | 5.75 | 6 | 5.75 | 102599 |
| 1725467400 | 5.75 | -0.25 | -4.17 | 6 | 6 | 5.75 | 112429 |
| 1725381000 | 6 | 0 | 0.00 | 6 | 6 | 5.9 | 139247 |
| 1725294600 | 6 | 0.25 | 4.35 | 5.75 | 6 | 5.75 | 76187 |
| 1725035400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 223803 |
| 1724949000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 15005 |
| 1724862600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 83837 |
| 1724776200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 326094 |
