MGI Digital Graphic Technology【ALMDG】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
유럽
EU
MGI Digital Graphic Technology (ALMDG)
MGI Digital Graphic Technology (ALMDG) 과거

MGI Digital Graphic Technology (ALMDG)

15.58

0.42

(2.77%)

마감 02 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.02	-0.128205128205	15.6	15.7	15	6500	15.39882215	DE
4	-0.04	-0.256081946223	15.62	16.4	14.36	9650	15.44585396	DE
12	-0.64	-3.9457459926	16.22	16.4	13.64	7163	15.16354268	DE
26	-1.04	-6.25752105897	16.62	18.2	13.64	5678	15.56408284	DE
52	0.88	5.98639455782	14.7	22.8	13.62	6084	16.76936633	DE
156	-18.62	-54.4444444444	34.2	37.65	13.62	4972	22.93201918	DE
260	-39.82	-71.8772563177	55.4	60.8	13.62	6450	33.74774334	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738344600	15.58	0.42	2.77	15.18	15.7	15.18	2690
1738258200	15.16	-0.26	-1.69	15.42	15.44	15	4904
1738171800	15.42	-0.02	-0.13	15.54	15.62	15.4	7890
1738085400	15.44	0.04	0.26	15.4	15.44	15.38	3228
1737999000	15.4	-0.08	-0.52	15.5	15.5	15.4	5831
1737739800	15.48	-0.24	-1.53	15.6	15.7	15.32	10647
1737653400	15.72	0	0.00	15.72	15.72	15.72	0
1737567000	15.72	0	0.00	15.72	15.72	15.72	0
1737480600	15.72	-0.02	-0.13	15.74	15.74	15.5	6258
1737394200	15.74	-0.36	-2.24	16.16	16.18	15.72	9757
1737135000	16.1	-0.04	-0.25	16.18	16.18	16.079999	3866
1737048600	16.14	0.14	0.88	16.16	16.32	16.12	11217
1736962200	16	0.42	2.70	15.68	16.2	15.6	11464
1736875800	15.58	0.96	6.57	15.84	16.34	15.52	31809
1736789400	14.62	-0.86	-5.56	15.5	15.52	14.36	41903
1736530200	15.48	0.1	0.65	15.38	15.7	15.38	1913
1736443800	15.38	-0.28	-1.79	15.64	15.72	15.28	4747
1736357400	15.66	-0.2	-1.26	15.88	15.9	15.62	1841
1736271000	15.86	-0.02	-0.13	15.9	16.059999	15.86	7298
1736184600	15.88	-0.14	-0.87	16.04	16.399999	15.88	8262
1735925400	16.02	0.42	2.69	15.62	16.059999	15.6	6031
1735839000	15.6	0.2	1.30	15.42	15.66	15.36	2806
1735666200	15.4	-0.12	-0.77	15.52	15.64	15.4	1717
1735579800	15.52	-0.02	-0.13	15.54	15.56	15.32	1965
1735320600	15.54	0.74	5.00	14.8	15.54	14.8	6307
1735061400	14.8	0.18	1.23	14.62	14.8	14.62	755
1734975000	14.62	-0.08	-0.54	14.7	14.7	14.62	2982
1734715800	14.7	-0.1	-0.68	14.8	14.8	14.6	1501
1734629400	14.8	-0.32	-2.12	15.12	15.12	14.6	2818
1734543000	15.12	0.04	0.27	15.22	15.32	15.1	2298
1734456600	15.08	-0.36	-2.33	15.4	15.4	13.9	11790
1734370200	15.44	0.74	5.03	15.52	15.66	15.04	26421
1734111000	14.7	-0.06	-0.41	14.76	14.8	14.66	1738
1734024600	14.76	-0.04	-0.27	14.8	14.8	14.74	2010
1733938200	14.8	-0.2	-1.33	14.94	14.94	14.74	2067
1733851800	15	0	0.00	15	15	15	0
1733765400	15	0.6	4.17	14.4	15.08	14.38	9385
1733506200	14.4	-0.04	-0.28	14.46	14.56	14.38	9600
1733419800	14.44	0.02	0.14	14.42	14.48	14.32	1443
1733333400	14.42	-0.08	-0.55	14.5	14.68	14.2	5960
1733247000	14.5	0.76	5.53	13.72	14.72	13.64	58472
1733160600	13.74	-0.78	-5.37	14.52	14.52	13.74	3785
1732901400	14.52	-0.24	-1.63	14.68	14.68	14.44	4113
1732815000	14.76	-0.38	-2.51	14.74	14.84	14.68	2354
1732728600	15.14	0	0.00	15.14	15.14	15.14	0
1732642200	15.14	-0.44	-2.82	15.58	15.58	15.12	1265
1732555800	15.58	0.08	0.52	15.5	15.6	15.5	1034
1732296600	15.5	0.22	1.44	15.28	15.5	15.28	1469
1732210200	15.28	0.38	2.55	14.9	15.5	14.7	6656
1732123800	14.9	-0.2	-1.32	15.1	15.1	14.74	3848
1732037400	15.1	0.02	0.13	15.08	15.14	15	2218
1731951000	15.08	-0.36	-2.33	15.38	15.38	15	3639
1731691800	15.44	-0.04	-0.26	15.48	15.5	15.38	1972
1731605400	15.48	0.44	2.93	15.04	15.7	15.04	7486
1731519000	15.04	-0.12	-0.79	15.16	15.2	14.86	3816
1731432600	15.16	-0.54	-3.44	15.72	15.72	15.16	3938
1731346200	15.7	-0.46	-2.85	16.16	16.16	15.24	6182
1731087000	16.16	-0.06	-0.37	16.219999	16.239999	16.14	835
1731000600	16.219999	0.12	0.75	16.12	16.219999	16.12	8835
1730914200	16.1	-0.04	-0.25	16.1	16.16	16.079999	851
1730827800	16.14	0	0.00	16.18	16.2	16.14	675
1730741400	16.14	-0.5	-3.00	16.64	16.64	16.12	4248

MGI Digital Graphic Tech...

A Hunters Dream

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관