MG International【ALMGI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

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

MG International (ALMGI)

4.20

0.00

(0.00%)

마감 27 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.1	-2.32558139535	4.3	4.36	4.2	787	4.27247142	DE
4	-0.14	-3.22580645161	4.34	4.42	4.2	775	4.30133916	DE
12	-0.48	-10.2564102564	4.68	4.68	4.2	675	4.39367188	DE
26	-1.8	-30	6	6	4.2	509	4.70442263	DE
52	-0.7	-14.2857142857	4.9	6.25	4.2	790	5.13643398	DE
156	-8.2	-66.1290322581	12.4	13.4	4.2	1018	8.17808958	DE
260	1.24	41.8918918919	2.96	13.4	2.02	1462	7.47831165	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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	0.06	1.38	4.4	4.4	4.4	207
1731519000	4.34	0	0.00	4.34	4.34	4.34	0
1731432600	4.34	0	0.00	4.34	4.34	4.34	0
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
1730482200	4.38	-0.04	-0.90	4.38	4.38	4.38	526
1730395800	4.42	0.02	0.45	4.42	4.42	4.42	10
1730309400	4.4	0	0.00	4.4	4.4	4.4	0
1730223000	4.4	0	0.00	4.34	4.4	4.34	140
1730136600	4.4	0.06	1.38	4.34	4.4	4.34	1033
1729873800	4.34	0	0.00	4.34	4.34	4.34	0
1729787400	4.34	0.06	1.40	4.34	4.34	4.34	4733
1729701000	4.28	-0.14	-3.17	4.28	4.28	4.28	1000
1729614600	4.42	0.02	0.45	4.36	4.42	4.36	7
1729528200	4.4	0	0.00	4.4	4.4	4.4	895
1729269000	4.4	0.06	1.38	4.4	4.4	4.4	230
1729182600	4.34	-0.06	-1.36	4.34	4.34	4.34	225
1729096200	4.4	0	0.00	4.4	4.4	4.4	0
1729009800	4.4	0	0.00	4.4	4.4	4.4	0
1728923400	4.4	-0.02	-0.45	4.4	4.4	4.4	599
1728664200	4.42	-0.04	-0.90	4.42	4.42	4.42	0
1728577800	4.46	0	0.00	4.46	4.46	4.46	0
1728491400	4.46	0.02	0.45	4.46	4.46	4.46	25
1728405000	4.44	0	0.00	4.44	4.44	4.44	0
1728318600	4.44	0	0.00	4.44	4.44	4.44	0
1728059400	4.44	0	0.00	4.44	4.44	4.44	0
1727973000	4.44	0.06	1.37	4.44	4.44	4.44	11
1727886600	4.38	-0.08	-1.79	4.4	4.4	4.38	1070
1727800200	4.46	0	0.00	4.46	4.46	4.46	1135
1727713800	4.46	0	0.00	4.46	4.46	4.46	0
1727454600	4.46	0	0.00	4.46	4.46	4.46	25
1727368200	4.46	0.04	0.90	4.46	4.46	4.46	706
1727281800	4.42	0	0.00	4.42	4.42	4.42	402
1727195400	4.42	0	0.00	4.42	4.42	4.42	601
1727109000	4.42	0.06	1.38	4.36	4.42	4.36	268
1726849800	4.36	0	0.00	4.36	4.36	4.36	60
1726763400	4.36	0	0.00	4.36	4.36	4.36	0
1726677000	4.36	0	0.00	4.36	4.36	4.36	0
1726590600	4.36	-0.06	-1.36	4.36	4.36	4.36	61
1726504200	4.42	-0.06	-1.34	4.42	4.42	4.42	116
1726245000	4.48	0.02	0.45	4.48	4.48	4.48	3757
1726158600	4.46	-0.18	-3.88	4.5	4.5	4.46	1841
1726072200	4.64	0.04	0.87	4.6	4.64	4.6	365
1725985800	4.6	0	0.00	4.6	4.6	4.6	139
1725899400	4.6	-0.08	-1.71	4.6	4.6	4.6	4540
1725640200	4.68	0	0.00	4.68	4.68	4.68	0
1725553800	4.68	0	0.00	4.68	4.68	4.68	0
1725467400	4.68	0	0.00	4.68	4.68	4.68	0
1725381000	4.68	0.08	1.74	4.68	4.68	4.68	16
1725294600	4.6	0	0.00	4.6	4.6	4.6	40
1725035400	4.6	0.02	0.44	4.68	4.68	4.6	75
1724949000	4.58	-0.14	-2.97	4.58	4.58	4.58	21
1724862600	4.72	-0.04	-0.84	4.72	4.72	4.72	17
1724776200	4.76	0	0.00	4.76	4.76	4.76	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관