Mirvac Group【MGR】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Mirvac Group (MGR)

2.105

-0.045

(-2.09%)

마감 21 11월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.015	-0.707547169811	2.12	2.16	2.1	6719556	2.12627559	DE
4	-0.065	-2.99539170507	2.17	2.27	2.05	8499086	2.14878478	DE
12	0.085	4.20792079208	2.02	2.51	1.9	11213474	2.1754941	DE
26	0.025	1.20192307692	2.08	2.51	1.8	14669017	2.04178384	DE
52	0.045	2.18446601942	2.06	2.51	1.8	13136015	2.08180654	DE
156	-0.735	-25.8802816901	2.84	3.71	1.8	11892129	2.20217326	DE
260	-1.165	-35.626911315	3.27	3.71	1.65	12125775	2.35416516	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731993300	2.15	0.03	1.42	2.13	2.165	2.11	7763244
1731906900	2.12	-0.01	-0.24	2.12	2.14	2.1	5213173
1731647700	2.125	0.02	0.71	2.14	2.15	2.12	6447646
1731561300	2.11	0	0.00	2.12	2.13	2.1	6727475
1731474900	2.11	-0.04	-1.86	2.12	2.13	2.1	5260055
1731388500	2.15	0.03	1.42	2.12	2.16	2.12	9949433
1731302100	2.12	0.01	0.47	2.09	2.13	2.09	7671504
1731042900	2.11	0.05	2.43	2.12	2.14	2.09	6775429
1730956500	2.06	-0.06	-2.83	2.06	2.1	2.05	10204243
1730870100	2.12	-0.05	-2.08	2.18	2.18	2.11	14111519
1730783700	2.165	0	0.23	2.13	2.18	2.13	5730693
1730697300	2.16	0.02	0.93	2.15	2.18	2.15	6016802
1730438100	2.14	0.01	0.47	2.14	2.17	2.13	8016560
1730351700	2.13	-0.04	-1.84	2.16	2.19	2.13	13219282
1730265300	2.17	0.02	0.93	2.16	2.19	2.14	5311988
1730178900	2.15	-0.04	-1.60	2.19	2.2	2.15	9997071
1730092500	2.185	-0.03	-1.13	2.21	2.21	2.17	6635304
1729833300	2.21	0	0.00	2.22	2.23	2.19	6233913
1729746900	2.21	-0.02	-0.67	2.24	2.25	2.2	11683538
1729660500	2.225	0.05	2.30	2.23	2.27	2.205	11978217
1729574100	2.175	-0.02	-0.68	2.17	2.2	2.1549999	12797870
1729487700	2.19	0.02	0.92	2.2	2.21	2.17	7516102
1729228500	2.17	-0.05	-2.25	2.2	2.5099999	1.91	11043272
1729142100	2.22	0.04	1.83	2.21	2.23	2.2	6424868
1729055700	2.18	-0.02	-0.91	2.21	2.21	2.175	8850036
1728969300	2.2	-0.02	-0.68	2.23	2.245	2.175	12910737
1728882900	2.215	0	0.23	2.22	2.25	2.21	6738212
1728623700	2.21	-0.02	-0.90	2.2	2.22	2.2	6700545
1728537300	2.23	0.04	1.59	2.2	2.23	2.2	11556734
1728450900	2.195	-0.01	-0.45	2.21	2.23	2.19	5441739
1728364500	2.205	0.02	1.15	2.17	2.22	2.17	5575580
1728278100	2.18	-0.03	-1.13	2.19	2.205	2.17	8634063
1728022500	2.205	0	0.23	2.18	2.21	2.18	5774367
1727936100	2.2	0.05	2.09	2.17	2.22	2.16	11011633
1727849700	2.1549999	-0.02	-0.69	2.17	2.18	2.15	8510446
1727763300	2.17	0.02	0.93	2.15	2.18	2.13	15242615
1727676900	2.15	-0.07	-3.15	2.21	2.235	2.15	24107901
1727417700	2.22	0.04	1.60	2.2	2.23	2.19	10251482
1727331300	2.185	-0.04	-1.80	2.24	2.245	2.18	17026092
1727244900	2.225	-0.03	-1.11	2.25	2.2599999	2.21	11406541
1727158500	2.25	0	0.22	2.25	2.2599999	2.24	9125038
1727072100	2.245	-0.02	-0.88	2.23	2.2599999	2.225	19759940
1726812900	2.265	-0.02	-0.66	2.2799999	2.31	1.9	46314689
1726726500	2.2799999	0.03	1.33	2.23	2.2799999	2.215	18443186
1726640100	2.25	-0.02	-0.88	2.2599999	2.265	2.24	9949993
1726553700	2.27	0.02	1.11	2.2599999	2.3	2.255	9583845
1726467300	2.245	0	0.22	2.2599999	2.275	2.24	7234940
1726208100	2.24	0.01	0.45	2.24	2.27	2.22	11181255
1726121700	2.23	0.07	3.24	2.19	2.245	2.18	15742302
1726035300	2.16	-0.06	-2.70	2.19	2.23	2.16	10765390
1725948900	2.22	0.01	0.45	2.21	2.24	2.21	13853266
1725862500	2.21	0.06	2.55	2.13	2.22	2.12	16172574
1725603300	2.1549999	0.03	1.65	2.12	2.17	2.12	13652660
1725516900	2.12	0.04	1.92	2.08	2.15	2.07	23601084
1725430500	2.08	-0.03	-1.19	2.07	2.1	2.05	17263401
1725344100	2.105	0.02	0.72	2.09	2.11	2.08	9961010
1725257700	2.09	0.04	1.95	2.0299999	2.105	2.0299999	10003213
1724998500	2.05	0.03	1.74	2.02	2.05	2.0099999	17530855
1724912100	2.015	0.01	0.25	1.985	2.02	1.985	7909821
1724825700	2.0099999	-0.02	-0.99	2.02	2.0299999	2	12494525
1724739300	2.0299999	0.01	0.74	2.02	2.035	2.0099999	7112675
1724652900	2.015	0.04	2.03	2	2.025	2	5537522
1724393700	1.975	-0	-0.13	1.98	1.995	1.97	22957546
1724307300	1.9775	0.03	1.41	1.985	1.99	1.97	12668417
1724220900	1.95	-0.01	-0.64	1.955	1.97	1.93	12796475
1724134500	1.9625	-0.03	-1.51	1.99	2.0099999	1.955	13232507

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관