Martifer【MAR】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.11	6.14525139665	1.79	1.995	1.77	12274	1.82170458	DE
4	0.15	8.57142857143	1.75	1.995	1.735	14078	1.78841081	DE
12	0.155	8.88252148997	1.745	1.995	1.63	16665	1.7603406	DE
26	0.22	13.0952380952	1.68	1.995	1.63	15371	1.76746347	DE
52	0.25	15.1515151515	1.65	1.995	1.5	14126	1.71357257	DE
156	0.58	43.9393939394	1.32	2.1	0.802	15531	1.46178988	DE
260	1.64	630.769230769	0.26	2.1	0.21	23872	1.03891599	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741973400	1.9	0.05	2.70	1.89	1.995	1.88	121472
1741887000	1.85	0.03	1.65	1.82	1.85	1.81	22525
1741800600	1.82	0.04	1.96	1.8	1.82	1.795	17260
1741714200	1.785	-0.02	-0.83	1.78	1.815	1.775	9296
1741627800	1.8	0	0.00	1.77	1.815	1.77	8889
1741368600	1.8	0.01	0.56	1.79	1.8	1.79	3400
1741282200	1.79	-0.01	-0.56	1.785	1.79	1.76	15316
1741195800	1.8	0.05	2.56	1.765	1.82	1.765	20296
1741109400	1.755	-0.05	-2.50	1.755	1.765	1.755	1627
1741023000	1.8	0.01	0.56	1.77	1.8	1.76	6741
1740763800	1.79	0.02	1.13	1.75	1.82	1.74	30018
1740677400	1.77	0.01	0.28	1.795	1.795	1.735	42490
1740591000	1.765	-0.01	-0.56	1.77	1.77	1.765	2050
1740504600	1.775	-0.02	-1.11	1.75	1.79	1.75	3752
1740418200	1.795	0.03	1.99	1.785	1.795	1.76	790
1740159000	1.76	-0.03	-1.68	1.78	1.78	1.76	8652
1740072600	1.79	-0.01	-0.56	1.82	1.82	1.78	12881
1739986200	1.8	0.05	3.15	1.745	1.8	1.745	34146
1739899800	1.745	0	0.00	1.77	1.77	1.745	12597
1739813400	1.745	-0.01	-0.29	1.75	1.75	1.745	2992
1739554200	1.75	-0.01	-0.57	1.75	1.75	1.745	25840
1739467800	1.76	0.01	0.86	1.775	1.775	1.745	6256
1739381400	1.745	-0.01	-0.29	1.75	1.75	1.745	12679
1739295000	1.75	0	0.00	1.78	1.78	1.75	3633
1739208600	1.75	-0.04	-1.96	1.77	1.785	1.75	2393
1738949400	1.785	0.03	1.71	1.755	1.785	1.75	181
1738863000	1.755	0	0.29	1.745	1.785	1.745	7239
1738776600	1.75	-0.04	-1.96	1.75	1.75	1.75	200
1738690200	1.785	0.04	2.29	1.75	1.79	1.745	3461
1738603800	1.745	-0.01	-0.29	1.75	1.75	1.745	5898
1738344600	1.75	0	0.29	1.75	1.76	1.745	5000
1738258200	1.745	-0.04	-1.97	1.785	1.79	1.745	8369
1738171800	1.78	0.02	1.14	1.76	1.78	1.745	24902
1738085400	1.76	0.01	0.57	1.745	1.76	1.745	1745
1737999000	1.75	0.03	1.74	1.74	1.75	1.71	16264
1737739800	1.72	0	0.00	1.72	1.72	1.72	3893
1737653400	1.72	0	0.29	1.72	1.72	1.72	1800
1737567000	1.715	-0.01	-0.29	1.72	1.74	1.715	6331
1737480600	1.72	-0.03	-1.43	1.72	1.72	1.7	21273
1737394200	1.745	0	0.00	1.75	1.75	1.72	14598
1737135000	1.745	-0.01	-0.29	1.745	1.75	1.745	6462
1737048600	1.75	0	0.00	1.745	1.75	1.745	650
1736962200	1.75	0	0.00	1.745	1.75	1.745	1180
1736875800	1.75	0	0.00	1.75	1.75	1.75	400
1736789400	1.75	-0.02	-1.13	1.75	1.75	1.715	8875
1736530200	1.77	0.02	1.43	1.75	1.77	1.75	8450
1736443800	1.745	0.01	0.29	1.74	1.76	1.695	33199
1736357400	1.74	0	0.00	1.74	1.74	1.73	7031
1736271000	1.74	-0.03	-1.42	1.74	1.765	1.73	8525
1736184600	1.765	-0.01	-0.28	1.74	1.765	1.73	3499
1735925400	1.77	0.03	2.02	1.775	1.775	1.735	2980
1735839000	1.735	-0.01	-0.57	1.725	1.735	1.725	2340
1735666200	1.745	0.03	1.75	1.715	1.745	1.715	5188
1735579800	1.715	-0.04	-2.00	1.715	1.745	1.715	12546
1735320600	1.75	0.05	2.94	1.7	1.75	1.7	342965
1735061400	1.7	-0.09	-5.03	1.76	1.76	1.7	29037
1734975000	1.79	0.06	3.47	1.7	1.79	1.6299999	37648
1734715800	1.73	-0.06	-3.35	1.745	1.785	1.73	11281
1734629400	1.79	0.01	0.56	1.74	1.79	1.74	5100
1734543000	1.78	0.01	0.56	1.77	1.78	1.735	20715
1734456600	1.77	0.01	0.28	1.765	1.77	1.73	14918
1734370200	1.765	0	0.00	1.76	1.765	1.76	6340

DJ Food and Beverage Tit...

Canadian Equity Managed ...

DJ Islamic Market ChinaH...

Canada Life Money Market...

Sionna Canadian Equity F...

CO2 Energy Transition

Takara Printing (PK)

State Energy Group Inter... (PK)

Stewart Investors Worldw...

Veste S.A. Estilo ON

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관