MercedesBenz Group AG【1MBG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

MercedesBenz Group AG (1MBG)

57.46

-3.33

(-5.48%)

마감 05 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.95	-3.28227571116	59.41	61.6	56.91	1797	60.52975406	DE
4	1.26	2.24199288256	56.2	62.15	56.12	2875	59.87911336	DE
12	1.89	3.40111570992	55.57	62.15	52.13	2364	57.72026247	DE
26	-2.46	-4.10547396529	59.92	62.15	50.8	2364	56.4959758	DE
52	-16.45	-22.2567988094	73.91	77.43	50.8	1931	61.06057456	DE
156	-2.37	-3.96122346649	59.83	77.43	50.41	1904	63.3802518	DE
260	-12.96	-18.4038625391	70.42	77.8	50.41	1976	63.8885164	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741020900	60.79	0.99	1.66	60.08	61.6	59.35	2808
1740761700	59.8	0	0.00	59.25	59.96	59.1	856
1740675300	59.8	-1.7	-2.76	59.91	60.53	59.74	1985
1740588900	61.5	0.75	1.23	60.7	61.5	60.55	810
1740502500	60.75	0.91	1.52	59.41	60.83	59.3	2527
1740416100	59.84	1.08	1.84	59.49	59.9	59.17	4567
1740156900	58.76	-0.87	-1.46	59.29	59.29	57.95	4162
1740070500	59.63	-1.47	-2.41	59.38	60.5	59.07	6123
1739984100	61.1	-1.05	-1.69	61.78	61.86	60.78	1164
1739897700	62.15	0.33	0.53	61.69	62.15	61.24	6140
1739811300	61.82	0.41	0.67	61.4	61.82	61.33	2016
1739552100	61.41	0.33	0.54	60.49	61.98	60.49	2859
1739465700	61.08	3.05	5.26	59.13	61.18	59.13	8700
1739379300	58.03	0.86	1.50	57.82	58.45	57.82	791
1739292900	57.17	-0.57	-0.99	57.46	57.46	56.95	714
1739206500	57.74	0.86	1.51	56.88	57.83	56.83	1068
1738947300	56.88	-0.85	-1.47	57.73	58.06	56.88	3262
1738860900	57.73	1.03	1.82	56.24	57.73	56.24	2310
1738774500	56.7	-0.65	-1.13	56.95	56.95	56.12	2204
1738688100	57.35	0.27	0.47	56.2	57.35	56.19	2432
1738601700	57.08	-1.76	-2.99	57.08	57.29	55.89	6661
1738342500	58.84	-0.56	-0.94	59.9	59.9	58.7	2946
1738256100	59.4	0.83	1.42	58.87	59.4	58.87	2128
1738169700	58.57	-0.01	-0.02	58.06	58.82	58.06	2762
1738083300	58.58	1.04	1.81	57.9	59.26	57.9	5191
1737996900	57.54	0.81	1.43	57.02	57.65	56.56	2194
1737737700	56.73	0.86	1.54	56.53	57.72	56.53	2792
1737651300	55.87	-0.11	-0.20	56.1	56.18	55.65	802
1737564900	55.98	0	0.00	55.98	55.98	55.98	0
1737478500	55.98	-0.54	-0.96	55.72	56.06	55.58	1119
1737392100	56.52	1.49	2.71	55.1	56.74	54.7	3863
1737132900	55.03	-0.36	-0.65	55.09	55.94	54.91	1092
1737046500	55.39	-1.02	-1.81	56.48	56.48	55.21	1535
1736960100	56.41	0.82	1.48	55.42	56.41	55.33	1309
1736873700	55.59	0.01	0.02	56.26	56.5	55.59	1492
1736787300	55.58	0.47	0.85	55.66	56.25	55.37	2442
1736528100	55.11	2.01	3.79	52.5	55.41	52.5	3625
1736441700	53.1	-0.23	-0.43	52.97	53.11	52.58	1052
1736355300	53.33	-0.92	-1.70	54.28	54.28	52.97	1222
1736268900	54.25	-0.2	-0.37	53.61	54.3	53.61	1936
1736182500	54.45	2.07	3.95	52.88	55.45	52.88	5307
1735923300	52.38	-0.65	-1.23	53.5	53.5	52.38	679
1735836900	53.03	-0.97	-1.80	53.58	53.58	52.13	1907
1735577700	54	0.37	0.69	54.9	55.99	53.27	524
1735318500	53.63	0.78	1.48	52.8	54.36	52.78	888
1734972900	52.85	-0.64	-1.20	52.7	52.85	52.48	346
1734713700	53.49	0.02	0.04	52.87	53.49	52.72	1505
1734627300	53.47	-0.58	-1.07	53.6	54.17	53.47	460
1734540900	54.05	-0.05	-0.09	54.33	54.33	54	586
1734454500	54.1	-0.05	-0.09	54.1	54.65	53.92	779
1734368100	54.15	-2.58	-4.55	56.36	56.36	53.88	4264
1734108900	56.73	0.53	0.94	56.51	57.2	56.51	2261
1734022500	56.2	0.49	0.88	56.22	56.32	55.86	2250
1733936100	55.71	-0.51	-0.91	56.36	56.4	55.41	1886
1733849700	56.22	0.64	1.15	55.57	56.4	55.57	2412
1733763300	55.58	1.8	3.35	54.53	55.83	54.53	3090
1733504100	53.78	0.2	0.37	53.29	54.07	53.22	4394
1733417700	53.58	0.67	1.27	53.11	53.58	53.11	532
1733331300	52.91	0.85	1.63	52.23	53.48	52.2	873

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관