Mastercard Incorporated【1MA】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Mastercard Incorporated (1MA)

497.55

11.25

(2.31%)

마감 24 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3	0.60661207158	494.55	497.55	486.3	13	494.69901961	DE
4	23.45	4.94621387893	474.1	502.5	459.85	30	483.83469185	DE
12	58.35	13.2855191257	439.2	502.5	428	31	458.57960705	DE
26	73.05	17.2084805654	424.5	502.5	357	28	437.74698753	DE
52	119.75	31.6966649021	377.8	502.5	357	29	427.8620603	DE
156	130.15	35.4246053348	367.4	502.5	357	29	427.81127943	DE
260	130.15	35.4246053348	367.4	502.5	357	29	427.81127943	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732294500	497.55	11.25	2.31	497.05	497.55	496.9	13
1732208100	486.3	-9.15	-1.85	490.8	490.8	486.3	4
1732121700	495.45	2.65	0.54	491.3	495.45	491.3	27
1732035300	492.8	-2.7	-0.54	492.8	492.8	492.8	1
1731948900	495.5	0	0.00	495.5	495.5	495.5	0
1731689700	495.5	0	0.00	494.55	495.5	494.55	19
1731603300	495.5	-7	-1.39	495.5	495.5	495.5	7
1731516900	502.5	3.7	0.74	501.7	502.5	497.85	21
1731430500	498.8	-1	-0.20	498.15	498.8	498	14
1731344100	499.8	15.45	3.19	495.9	499.8	495.9	28
1731084900	484.35	-2.5	-0.51	484.35	484.35	484.35	2
1730998500	486.85	-0.3	-0.06	486.85	486.85	486.85	6
1730912100	487.15	22.15	4.76	483.95	489.55	477.85	234
1730825700	465	0	0.00	465	465	465	0
1730739300	465	2	0.43	469.9	469.9	465	25
1730480100	463	3.15	0.69	462.9	463	462.4	29
1730393700	459.85	-15	-3.16	476.8	476.8	459.85	36
1730307300	474.85	4.7	1.00	473.45	474.85	470.15	24
1730220900	470.15	0	0.00	470.15	470.15	470.15	0
1730134500	470.15	-1.4	-0.30	470.85	470.85	470.15	4
1729871700	471.55	-3.65	-0.77	474.1	474.1	471.55	22
1729785300	475.2	0.3	0.06	475.2	475.2	475.2	5
1729698900	474.9	-1.8	-0.38	474.9	474.9	474.9	1
1729612500	476.7	0	0.00	476.7	476.7	476.7	0
1729526100	476.7	3.9	0.82	475.05	476.7	475.05	21
1729266900	472.8	0	0.00	472.8	472.8	472.8	0
1729180500	472.8	7.25	1.56	473.6	474.65	471.85	31
1729094100	465.55	-0.85	-0.18	465.55	465.55	465.55	10
1729007700	466.4	5.4	1.17	465.15	467.25	464.75	47
1728921300	461	5.95	1.31	461.15	461.15	460.9	11
1728662100	455.05	0	0.00	455.05	455.05	455.05	0
1728575700	455.05	0	0.00	455.05	455.05	455.05	0
1728489300	455.05	6.05	1.35	455.05	455.05	455.05	23
1728402900	449	-4	-0.88	435.25	449	435.2	11
1728316500	453	6.85	1.54	453.75	453.75	453	22
1728057300	446.15	0	0.00	446.15	446.15	446.15	0
1727970900	446.15	0.3	0.07	445	447.2	445	28
1727884500	445.85	0	0.00	445.85	445.85	445.85	0
1727798100	445.85	3.05	0.69	444.8	446.15	444.8	33
1727711700	442.8	0.55	0.12	440.5	442.8	440.5	13
1727452500	442.25	5.25	1.20	442.25	442.25	442.25	2
1727366100	437	0	0.00	437	437	437	0
1727279700	437	-1.8	-0.41	436.95	437	436.95	20
1727193300	438.8	-3.65	-0.82	448.55	448.55	438.8	26
1727106900	442.45	0.5	0.11	442.45	442.45	442.45	14
1726847700	441.95	-4.3	-0.96	441.95	441.95	441.95	20
1726761300	446.25	-3.25	-0.72	446.25	446.25	446.25	3
1726674900	449.5	2.85	0.64	467.55	467.55	449.5	209
1726588500	446.65	2.05	0.46	448	448.4	446.65	16
1726502100	444.6	-0.4	-0.09	442.1	444.6	442.1	34
1726242900	445	5.9	1.34	445	445	445	2
1726156500	439.1	-3.55	-0.80	444.8	444.8	439.1	28
1726070100	442.65	3.25	0.74	443.5	443.5	442.65	54
1725983700	439.4	0	0.00	439.4	439.4	439.4	0
1725897300	439.4	11.4	2.66	439.4	439.4	439.4	5
1725638100	428	-8.65	-1.98	428	428	428	67
1725551700	436.65	-1.1	-0.25	436.65	436.65	436.65	18
1725465300	437.75	2.95	0.68	437.75	437.75	437.75	2
1725378900	434.8	-4.4	-1.00	434.95	434.95	434.8	190
1725292500	439.2	0	0.00	439.2	439.2	439.2	0
1725033300	439.2	11.9	2.78	439.2	439.2	439.2	7
1724946900	427.3	0	0.00	427.3	427.3	427.3	0
1724860500	427.3	6.3	1.50	423.4	427.3	423.4	9
1724774100	421	0.9	0.21	421	421	421	1
1724687700	420.1	-1.1	-0.26	432.25	432.25	416.7	240
1724428500	421.2	-0.55	-0.13	420.1	423.75	420.1	27

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관