Hot Features
프리미엄
Mondi Plc (MNDI)
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 | 26 | 2.1612635079 | 1203 | 1238 | 1197.5 | 1147799 | 1219.52342875 | DE |
| 4 | 29.5 | 2.45935806586 | 1199.5 | 1238 | 1142.5 | 1141960 | 1190.56190362 | DE |
| 12 | -11 | -0.887096774194 | 1240 | 1245.5 | 1134.5 | 1258608 | 1185.96350761 | DE |
| 26 | -312 | -20.2465931213 | 1541 | 1573.5 | 1134.5 | 1218833 | 1294.92039863 | DE |
| 52 | -251 | -16.9594594595 | 1480 | 1618 | 1134.5 | 1710573 | 1389.24218316 | DE |
| 156 | -803.25004405 | -39.5251581567 | 2032.25004405 | 2148.30004656 | 1134.5 | 1577553 | 1506.72832984 | DE |
| 260 | -515.60003781 | -29.5540540316 | 1744.60003781 | 2296.80004978 | 1134.5 | 1487681 | 1624.19706649 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 1227 | 17.5 | 1.45 | 1205 | 1238 | 1198.5 | 1914534 |
| 1738085400 | 1209.5 | -14 | -1.14 | 1219 | 1224.5 | 1209.5 | 1601455 |
| 1737999000 | 1223.5 | -5.5 | -0.45 | 1210 | 1227.5 | 1209 | 819001 |
| 1737739800 | 1229 | 24.5 | 2.03 | 1205.5 | 1231 | 1205.5 | 798943 |
| 1737653400 | 1204.5 | 0 | 0.00 | 1203 | 1209 | 1197.5 | 605064 |
| 1737567000 | 1204.5 | -6 | -0.50 | 1211 | 1220.5 | 1204.5 | 957186 |
| 1737480600 | 1210.5 | -14 | -1.14 | 1223 | 1223 | 1205 | 2191832 |
| 1737394200 | 1224.5 | 24 | 2.00 | 1202.5 | 1234.5 | 1199.5 | 800983 |
| 1737135000 | 1200.5 | 25 | 2.13 | 1180 | 1210.5 | 1177 | 1394675 |
| 1737048600 | 1175.5 | -7 | -0.59 | 1192 | 1192 | 1175.5 | 2044685 |
| 1736962200 | 1182.5 | 35.5 | 3.10 | 1151 | 1183 | 1151 | 1502262 |
| 1736875800 | 1147 | -14 | -1.21 | 1166 | 1169.5 | 1147 | 1131829 |
| 1736789400 | 1161 | 2 | 0.17 | 1154 | 1172.5 | 1154 | 841277 |
| 1736530200 | 1159 | -17 | -1.45 | 1178.5 | 1182.5 | 1151 | 871675 |
| 1736443800 | 1176 | 13 | 1.12 | 1164.5 | 1181 | 1160 | 753174 |
| 1736357400 | 1163 | 4 | 0.35 | 1157 | 1165.5 | 1146 | 907173 |
| 1736271000 | 1159 | -14.5 | -1.24 | 1156.5 | 1166 | 1142.5 | 1822520 |
| 1736184600 | 1173.5 | -2 | -0.17 | 1174 | 1177.5 | 1155 | 944078 |
| 1735925400 | 1175.5 | -8 | -0.68 | 1188 | 1190 | 1172.5 | 435698 |
| 1735839000 | 1183.5 | -8.5 | -0.71 | 1199.5 | 1202.5 | 1183 | 501162 |
| 1735666200 | 1192 | 24.5 | 2.10 | 1175 | 1192 | 1169 | 658218 |
| 1735579800 | 1167.5 | 6 | 0.52 | 1159.5 | 1172 | 1157.5 | 888952 |
| 1735320600 | 1161.5 | 7 | 0.61 | 1148 | 1169 | 1147 | 546728 |
| 1735061400 | 1154.5 | 5.5 | 0.48 | 1156 | 1162 | 1154 | 246182 |
| 1734975000 | 1149 | 3 | 0.26 | 1141 | 1152 | 1136 | 792864 |
| 1734715800 | 1146 | 0.5 | 0.04 | 1136.5 | 1155.5 | 1134.5 | 2263423 |
| 1734629400 | 1145.5 | -43.5 | -3.66 | 1164 | 1168 | 1141 | 932277 |
| 1734543000 | 1189 | 4 | 0.34 | 1194 | 1200.5 | 1181.5 | 1192454 |
| 1734456600 | 1185 | -2 | -0.17 | 1185 | 1191 | 1178.5 | 1225094 |
| 1734370200 | 1187 | -14 | -1.17 | 1197.5 | 1199.5 | 1176.5 | 761281 |
| 1734111000 | 1201 | 1 | 0.08 | 1202.5 | 1203 | 1193.5 | 851874 |
| 1734024600 | 1200 | -7.5 | -0.62 | 1212.5 | 1224 | 1194.5 | 1012524 |
| 1733938200 | 1207.5 | 13.5 | 1.13 | 1191 | 1216 | 1187 | 1021243 |
| 1733851800 | 1194 | -17.5 | -1.44 | 1205 | 1207.5 | 1194 | 1085963 |
| 1733765400 | 1211.5 | 18.1 | 1.52 | 1198.5 | 1217 | 1196.5 | 1668411 |
| 1733506200 | 1193.4 | 4.4 | 0.37 | 1192.6 | 1197.4 | 1186.4 | 955228 |
| 1733419800 | 1189 | -15.5 | -1.29 | 1204.5 | 1205 | 1188 | 1536920 |
| 1733333400 | 1204.5 | 3.5 | 0.29 | 1199.5 | 1206 | 1195 | 1296685 |
| 1733247000 | 1201 | -3 | -0.25 | 1207.5 | 1216.5 | 1197.5 | 1060068 |
| 1733160600 | 1204 | 13.5 | 1.13 | 1190 | 1204 | 1181.5 | 1489130 |
| 1732901400 | 1190.5 | -6.5 | -0.54 | 1196.5 | 1198.5 | 1180.5 | 1104564 |
| 1732815000 | 1197 | 12 | 1.01 | 1188.5 | 1198.5 | 1185 | 649805 |
| 1732728600 | 1185 | -5 | -0.42 | 1191.5 | 1194.5 | 1178.5 | 633279 |
| 1732642200 | 1190 | -21.5 | -1.77 | 1200 | 1203.5 | 1188.5 | 698516 |
| 1732555800 | 1211.5 | 16 | 1.34 | 1213.5 | 1226.5 | 1210.5 | 4104863 |
| 1732296600 | 1195.5 | 27.5 | 2.35 | 1176.5 | 1201 | 1176 | 1481760 |
| 1732210200 | 1168 | 1 | 0.09 | 1169 | 1180.5 | 1168 | 1131279 |
| 1732123800 | 1167 | 3 | 0.26 | 1168 | 1185.5 | 1164.5 | 1461128 |
| 1732037400 | 1164 | -10 | -0.85 | 1184.5 | 1194 | 1154.5 | 1252432 |
| 1731951000 | 1174 | 7.5 | 0.64 | 1168.5 | 1174.5 | 1164.5 | 1610927 |
| 1731691800 | 1166.5 | 2 | 0.17 | 1156.5 | 1169.5 | 1155.5 | 998645 |
| 1731605400 | 1164.5 | 13 | 1.13 | 1153 | 1177 | 1149.5 | 2597386 |
| 1731519000 | 1151.5 | -14.5 | -1.24 | 1166 | 1174.5 | 1150.5 | 2022124 |
| 1731432600 | 1166 | -30 | -2.51 | 1188.5 | 1189 | 1156.5 | 4401672 |
| 1731346200 | 1196 | -7.5 | -0.62 | 1199 | 1207.5 | 1196 | 570662 |
| 1731087000 | 1203.5 | -25 | -2.04 | 1223.5 | 1229 | 1203.5 | 1081303 |
| 1731000600 | 1228.5 | 11 | 0.90 | 1240 | 1245.5 | 1228.5 | 1392460 |
| 1730914200 | 1217.5 | -29.5 | -2.37 | 1250 | 1267 | 1216 | 1031127 |
| 1730827800 | 1247 | 4 | 0.32 | 1238 | 1256.5 | 1238 | 519105 |
| 1730741400 | 1243 | -10.5 | -0.84 | 1253 | 1262 | 1243 | 676793 |
| 1730482200 | 1253.5 | -1.5 | -0.12 | 1248 | 1261.5 | 1245.5 | 664174 |
| 1730395800 | 1255 | 6.5 | 0.52 | 1243.5 | 1258 | 1238.5 | 1312174 |
| 1730309400 | 1248.5 | -19 | -1.50 | 1266.5 | 1275.5 | 1248.5 | 3049448 |
