Memscap【MEMSP】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Memscap (MEMSP)

5.01

0.00

(0.00%)

마감 28 12월 1:30AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735319700	5.01	0	0.00	5.01	5.01	5.01	0
1735233300	5.01	0	0.00	5.01	5.01	5.01	0
1735146900	5.01	0	0.00	5.01	5.01	5.01	0
1735060500	5.01	0	0.00	5.01	5.01	5.01	0
1734974100	5.01	0	0.00	5.01	5.01	5.01	0
1734714900	5.01	0	0.00	5.01	5.01	5.01	0
1734628500	5.01	0	0.00	5.01	5.01	5.01	0
1734542100	5.01	0.56	12.58	5.01	5.01	5.01	35
1734455700	4.45	0	0.00	4.45	4.45	4.45	0
1734369300	4.45	-0.91	-16.98	4.45	4.45	4.45	70
1734110100	5.36	0.17	3.28	5.39	5.66	5.36	852
1734023700	5.19	0.33	6.74	5.15	5.19	5.15	35
1733937300	4.8625	0.8	19.55	4.8625	4.8625	4.8625	5
1733850900	4.0675	0.03	0.74	4.07	4.07	4.0675	976
1733764500	4.0375	0.07	1.83	4.075	4.075	4.035	1862
1733505300	3.965	0.35	9.53	3.965	3.965	3.965	15
1733418900	3.62	0	0.00	3.62	3.62	3.62	0
1733332500	3.62	0.5	15.93	3.62	3.62	3.62	7
1733246100	3.1225	0	0.00	3.1225	3.1225	3.1225	0
1733159700	3.1225	0	0.00	3.1225	3.1225	3.1225	0
1732900500	3.1225	0	0.00	3.1225	3.1225	3.1225	0
1732814100	3.1225	-0.13	-3.92	3.1225	3.1225	3.1225	7
1732727700	3.25	-0.35	-9.72	3.2799999	3.2799999	3.25	78
1732641300	3.6	0	0.00	3.6	3.6	3.6	0
1732554900	3.6	0	0.00	3.6	3.6	3.6	0
1732295700	3.6	0	0.00	3.6	3.6	3.6	0
1732209300	3.6	0	0.00	3.6	3.6	3.6	0
1732122900	3.6	0	0.14	3.675	3.675	3.6	90
1732036500	3.595	0	0.00	3.595	3.595	3.595	0
1731950100	3.595	0	0.00	3.595	3.595	3.595	0
1731690900	3.595	0	0.00	3.595	3.595	3.595	0
1731604500	3.595	-0.09	-2.44	3.595	3.595	3.56	12
1731518100	3.685	-0.33	-8.16	3.835	3.835	3.685	6
1731431700	4.0125	0	0.00	4.0125	4.0125	4.0125	0
1731345300	4.0125	0	0.00	4.0125	4.0125	4.0125	0
1731086100	4.0125	-0.11	-2.73	4.025	4.025	4.0125	93
1730999700	4.125	0	0.00	4.125	4.125	4.125	0
1730913300	4.125	0	0.00	4.125	4.125	4.125	0
1730826900	4.125	-0.02	-0.48	4.125	4.125	4.125	44
1730740500	4.1449999	0.19	4.80	4.1449999	4.1449999	4.1449999	11
1730481300	3.955	0.32	8.65	3.985	3.985	3.955	110
1730394900	3.64	0.01	0.14	3.64	3.64	3.64	25
1730308500	3.635	-0.53	-12.73	3.55	3.635	3.5325	317
1730218500	4.165	0	0.00	4.165	4.165	4.165	0
1730132100	4.165	0	0.00	4.165	4.165	4.165	0
1729872900	4.165	0	0.00	4.165	4.165	4.165	0
1729786500	4.165	0	0.00	4.165	4.165	4.165	0
1729700100	4.165	0.04	1.09	4.14	4.19	4.14	144
1729613700	4.12	0	0.00	4.12	4.12	4.12	0
1729527300	4.12	0.23	5.78	4.115	4.1425	4.115	93
1729268100	3.895	0	0.00	3.895	3.895	3.895	0
1729181700	3.895	0	0.00	3.895	3.895	3.895	0
1729095300	3.895	-0.38	-8.78	3.86	3.895	3.86	189
1729008900	4.2699999	0	0.00	4.2699999	4.2699999	4.2699999	0
1728922500	4.2699999	-0.05	-1.04	4.2699999	4.2699999	4.2699999	105
1728663300	4.315	0.03	0.58	4.325	4.325	4.315	86
1728576900	4.29	0.19	4.51	4.34	4.34	4.29	134
1728490500	4.105	0	0.00	4.105	4.105	4.105	0
1728404100	4.105	0	0.00	4.105	4.105	4.105	0
1728317700	4.105	-0.11	-2.49	4.105	4.105	4.105	49
1728058500	4.21	-0.47	-10.04	4.15	4.25	4.15	63
1727972100	4.68	0	0.00	4.68	4.68	4.68	0
1727885700	4.68	0	0.00	4.68	4.68	4.68	0
1727799300	4.68	0	0.00	4.68	4.68	4.68	0
1727712900	4.68	0.22	4.93	4.78	4.78	4.68	711

Xtr MSCI Europe Small Ca...

Premier Fund Adsits

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관