3m Co【1MMM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

3m Co (1MMM)

120.48

4.78

(4.13%)

마감 09 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-9.18	-7.08005552985	129.66	129.66	108.2	72	115.18615385	DE
4	-14.64	-10.8348134991	135.12	142.56	108.2	148	134.90074922	DE
12	-10.54	-8.04457334758	131.02	150.82	108.2	79	138.62633292	DE
26	-0.98	-0.806849991767	121.46	150.82	108.2	55	134.15242652	DE
52	36.07	42.7319038029	84.41	150.82	84.27	79	113.32500709	DE
156	32.99	37.7071665333	87.49	150.82	83.59	76	109.5167926	DE
260	32.99	37.7071665333	87.49	150.82	83.59	76	109.5167926	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744041300	110.1	-19.14	-14.81	108.2	110.1	108.2	105
1743782100	129.24	0	0.00	129.24	129.24	129.24	0
1743695700	129.24	-3.56	-2.68	129.66	129.66	129.24	38
1743609300	132.8	0	0.00	132.8	132.8	132.8	0
1743522900	132.8	0	0.00	132.8	132.8	132.8	0
1743436500	132.8	-4.48	-3.26	132.8	132.8	132.8	10
1743180900	137.28	-5.28	-3.70	137.28	137.28	137.28	1
1743094500	142.56	0	0.00	142.56	142.56	142.56	0
1743008100	142.56	0.8	0.56	142.56	142.56	142.56	30
1742921700	141.76	3.04	2.19	141.74	141.76	141.74	142
1742835300	138.72	-0.82	-0.59	138.74	138.74	138.72	88
1742576100	139.54	0	0.00	139.54	139.54	139.54	0
1742489700	139.54	0	0.00	139.54	139.54	139.54	0
1742403300	139.54	1.54	1.12	138.08	139.54	138	281
1742316900	138	0	0.00	138	138	138	0
1742230500	138	0.3	0.22	137.9	138	137.9	19
1741971300	137.69999	1.76	1.29	135.32	137.69999	134.94	58
1741884900	135.94	0.76	0.56	135.91999	137.12	135.91999	56
1741798500	135.18	1.38	1.03	135.1	136.52	134.9	666
1741712100	133.8	0.66	0.50	135.12	136.02	133.8	428
1741625700	133.13999	0.46	0.35	133.13999	133.13999	133.13999	7
1741366500	132.68	-3.42	-2.51	134.46	134.46	132.68	2
1741280100	136.1	-8.36	-5.79	137.8	137.8	134.88	46
1741193700	144.46	0	0.00	144.46	144.46	144.46	0
1741107300	144.46	-3.58	-2.42	144.46	144.46	144.46	1
1741020900	148.04	2.88	1.98	148.04	148.04	148.04	70
1740761700	145.16	-0.38	-0.26	145.16	145.16	145.16	70
1740675300	145.54	4.38	3.10	141.9	145.62	141.9	134
1740588900	141.16	4.32	3.16	141.16	141.16	141.16	1
1740502500	136.84	0	0.00	136.84	136.84	136.84	0
1740416100	136.84	-3.84	-2.73	136.84	136.84	136.84	1
1740156900	140.68	-2.74	-1.91	142.78	142.78	140.68	61
1740070500	143.41999	-0.08	-0.06	142.82	143.41999	142.82	19
1739984100	143.5	2.4	1.70	142.22	143.5	142.22	89
1739897700	141.1	0	0.00	141.1	141.1	141.1	0
1739811300	141.1	-1.7	-1.19	145.58	145.58	141.1	44
1739552100	142.8	-1.14	-0.79	142.8	142.8	142.8	5
1739465700	143.94	0	0.00	143.94	143.94	143.94	0
1739379300	143.94	-2.02	-1.38	143.22	144	142.86	286
1739292900	145.96	0	0.00	145.96	145.96	145.96	0
1739206500	145.96	0	0.00	145.96	145.96	145.96	0
1738947300	145.96	-1.5	-1.02	143.1	145.96	143.1	196
1738860900	147.46	1.52	1.04	150.82	150.82	147.46	42
1738774500	145.94	-0.36	-0.25	145.94	145.94	145.94	1
1738688100	146.3	0	0.00	146.3	146.3	146.3	0
1738601700	146.3	-2.38	-1.60	145.28	146.3	145.28	2
1738342500	148.68	2.66	1.82	149.16	149.46	148.46	81
1738256100	146.02	0	0.00	146.02	146.02	146.02	0
1738169700	146.02	0.58	0.40	146.52	146.52	145.54	23
1738083300	145.44	2.64	1.85	145.44	145.44	145.44	12
1737996900	142.8	0.7	0.49	141.3	142.8	141	22
1737737700	142.1	-0.36	-0.25	144.08	144.08	142.1	67
1737651300	142.46	0	0.00	142.46	142.46	142.46	0
1737564900	142.46	0	0.00	142.46	142.46	142.46	0
1737478500	142.46	8.94	6.70	141.62	142.46	141.62	4
1737392100	133.52	0	0.00	133.52	133.52	133.52	0
1737132900	133.52	0	0.00	133.52	133.52	133.52	0
1737046500	133.52	-0.04	-0.03	133.52	133.52	133.52	12
1736960100	133.56	2.54	1.94	133.96	133.96	133.56	30
1736873700	131.02	2.52	1.96	131.02	131.02	131.02	6
1736787300	128.5	-1.26	-0.97	126.56	128.5	126.56	2
1736528100	129.76	0	0.00	129.76	129.76	129.76	0
1736441700	129.76	1.84	1.44	129.76	129.76	129.76	39
1736355300	127.92	1.02	0.80	129.06	129.06	127.92	19

Westn Digital Dl 10

DAXsubsector All Renewab...

Public Service Enterprise

SocialRemit EURO TOKEN

Flexshares Listed Privat...

VanEck Durable High Divi...

Westwing Comercio Vareji... ON

RAIA DROGASIL ON

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관