MG International【ALMGI】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
유럽
EU
MG International (ALMGI)
MG International (ALMGI) 과거

MG International (ALMGI)

4.90

0.00

(0.00%)

마감 05 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.18	3.81355932203	4.72	4.9	4.6	2453	4.88747554	DE
4	0.6	13.9534883721	4.3	4.9	4.3	1522	4.76056441	DE
12	0.5	11.3636363636	4.4	4.9	4.16	1105	4.53893631	DE
26	0.1	2.08333333333	4.8	5	4.16	787	4.5221802	DE
52	-0.7	-12.5	5.6	6.2	4.16	756	4.87985595	DE
156	-7.9	-61.71875	12.8	13.4	4.16	983	7.49422166	DE
260	1.8	58.064516129	3.1	13.4	2.02	1456	7.54693099	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738603800	4.9	0.1	2.08	4.9	4.9	4.9	10728
1738344600	4.8	0	0.00	4.6	4.8	4.6	23
1738258200	4.8	0.08	1.69	4.74	4.8	4.74	1513
1738171800	4.72	0	0.00	4.72	4.72	4.72	0
1738085400	4.72	0	0.00	4.72	4.72	4.72	0
1737999000	4.72	-0.02	-0.42	4.72	4.72	4.72	154
1737739800	4.74	0.08	1.72	4.36	4.74	4.36	2747
1737653400	4.66	0	0.00	4.66	4.66	4.66	0
1737567000	4.66	0	0.00	4.66	4.66	4.66	0
1737480600	4.66	0	0.00	4.66	4.66	4.66	0
1737394200	4.66	-0.08	-1.69	4.4	4.66	4.4	30
1737135000	4.74	0	0.00	4.74	4.74	4.74	0
1737048600	4.74	0.04	0.85	4.74	4.74	4.74	3
1736962200	4.7	0.1	2.17	4.7	4.7	4.7	406
1736875800	4.6	0	0.00	4.6	4.6	4.6	0
1736789400	4.6	-0.08	-1.71	4.34	4.6	4.34	2629
1736530200	4.68	0	0.00	4.68	4.68	4.68	8279
1736443800	4.68	0.28	6.36	4.34	4.68	4.34	1800
1736357400	4.4	0.1	2.33	4.4	4.4	4.4	7
1736271000	4.3	-0.38	-8.12	4.3	4.3	4.3	270
1736184600	4.68	0	0.00	4.48	4.68	4.48	280
1735925400	4.68	-0.02	-0.43	4.68	4.68	4.68	3350
1735839000	4.7	0.3	6.82	4.7	4.7	4.7	1349
1735666200	4.4	0	0.00	4.4	4.4	4.4	0
1735579800	4.4	0	0.00	4.3	4.4	4.3	1250
1735320600	4.4	0.2	4.76	4.26	4.4	4.26	2518
1735061400	4.2	0	0.00	4.2	4.2	4.2	0
1734975000	4.2	-0.1	-2.33	4.32	4.32	4.2	1355
1734715800	4.3	0	0.00	4.3	4.3	4.3	453
1734629400	4.3	0	0.00	4.3	4.3	4.3	0
1734543000	4.3	0	0.00	4.3	4.3	4.3	0
1734456600	4.3	0	0.00	4.3	4.3	4.3	400
1734370200	4.3	0.1	2.38	4.18	4.3	4.18	1832
1734111000	4.2	0	0.00	4.2	4.2	4.2	221
1734024600	4.2	0	0.00	4.2	4.2	4.2	381
1733938200	4.2	0.04	0.96	4.2	4.2	4.2	1583
1733851800	4.16	0	0.00	4.16	4.16	4.16	0
1733765400	4.16	-0.14	-3.26	4.16	4.16	4.16	1121
1733506200	4.3	0.12	2.87	4.16	4.3	4.16	153
1733419800	4.18	-0.12	-2.79	4.18	4.18	4.18	3300
1733333400	4.3	0	0.00	4.2	4.3	4.2	13
1733247000	4.3	0.1	2.38	4.3	4.3	4.3	299
1733160600	4.2	0	0.00	4.2	4.2	4.2	678
1732901400	4.2	0	0.00	4.2	4.2	4.2	0
1732815000	4.2	0	0.00	4.2	4.2	4.2	90
1732728600	4.2	0	0.00	4.2	4.2	4.2	0
1732642200	4.2	0	0.00	4.2	4.2	4.2	0
1732555800	4.2	-0.16	-3.67	4.2	4.2	4.2	238
1732296600	4.36	0.16	3.81	4.2	4.36	4.2	325
1732210200	4.2	-0.06	-1.41	4.2	4.2	4.2	100
1732123800	4.26	-0.04	-0.93	4.26	4.26	4.26	2352
1732037400	4.3	-0.1	-2.27	4.3	4.3	4.3	922
1731951000	4.4	0.14	3.29	4.4	4.4	4.4	2
1731691800	4.26	-0.14	-3.18	4.4	4.4	4.26	5174
1731605400	4.4	0	0.00	4.4	4.4	4.4	207
1731519000	4.4	0	0.00	4.4	4.4	4.4	0
1731432600	4.4	0.06	1.38	4.4	4.4	4.4	3
1731346200	4.34	0	0.00	4.32	4.34	4.32	2199
1731087000	4.34	-0.08	-1.81	4.34	4.34	4.34	200
1731000600	4.42	0	0.00	4.42	4.42	4.42	0
1730914200	4.42	0.02	0.45	4.42	4.42	4.42	270
1730827800	4.4	0.04	0.92	4.4	4.4	4.4	1261
1730741400	4.36	-0.02	-0.46	4.36	4.36	4.36	23

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관