Martifer【MAR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.01	-0.574712643678	1.74	1.775	1.73	10499	1.74943528	DE
4	-0.04	-2.25988700565	1.77	1.8	1.7	8318	1.75883947	DE
12	0.125	7.78816199377	1.605	1.89	1.605	14130	1.7749517	DE
26	0.01	0.581395348837	1.72	1.89	1.5	12775	1.70843377	DE
52	0.48	38.4	1.25	2.1	1.19	17789	1.71077016	DE
156	0.904	109.443099274	0.826	2.1	0.79	21030	1.35948883	DE
260	1.325	327.160493827	0.405	2.1	0.21	25984	0.92639387	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732210200	1.73	0	0.00	1.73	1.73	1.73	600
1732123800	1.73	-0.01	-0.29	1.735	1.745	1.73	3780
1732037400	1.735	-0.03	-1.70	1.75	1.75	1.735	24460
1731951000	1.765	-0.01	-0.56	1.75	1.77	1.74	16963
1731691800	1.775	0	0.28	1.74	1.775	1.74	2514
1731605400	1.77	-0.01	-0.28	1.74	1.77	1.73	4778
1731519000	1.775	0	0.00	1.74	1.775	1.74	1200
1731432600	1.775	0.02	1.43	1.73	1.775	1.73	690
1731346200	1.75	-0.01	-0.28	1.75	1.76	1.73	7042
1731087000	1.755	-0.01	-0.28	1.76	1.76	1.735	5936
1731000600	1.76	0	0.00	1.72	1.76	1.72	3699
1730914200	1.76	0	0.00	1.765	1.765	1.7	32479
1730827800	1.76	0.03	1.73	1.765	1.765	1.735	6212
1730741400	1.73	-0.04	-2.26	1.77	1.77	1.725	1146
1730482200	1.77	0.01	0.57	1.725	1.77	1.725	2648
1730395800	1.76	-0.01	-0.28	1.755	1.765	1.73	9036
1730309400	1.765	0	0.00	1.72	1.765	1.72	5971
1730223000	1.765	-0.02	-0.84	1.77	1.77	1.73	8686
1730136600	1.78	0.02	1.14	1.77	1.8	1.75	17345
1729873800	1.76	-0.01	-0.56	1.77	1.77	1.76	9670
1729787400	1.77	0	0.00	1.77	1.77	1.77	2100
1729701000	1.77	-0.04	-1.94	1.81	1.81	1.765	9292
1729614600	1.805	0.02	1.40	1.78	1.815	1.78	7981
1729528200	1.78	-0.02	-1.11	1.8	1.82	1.78	13952
1729269000	1.8	-0.01	-0.55	1.815	1.835	1.755	21997
1729182600	1.81	0.01	0.56	1.8	1.825	1.8	12755
1729096200	1.8	0.02	1.12	1.75	1.8	1.75	5452
1729009800	1.78	-0.02	-1.11	1.78	1.78	1.75	18113
1728923400	1.8	0.02	1.12	1.78	1.8	1.78	25087
1728664200	1.78	-0.04	-2.20	1.8	1.8	1.78	11696
1728577800	1.82	-0.01	-0.55	1.78	1.82	1.78	6129
1728491400	1.83	0.02	1.10	1.81	1.835	1.75	25670
1728405000	1.81	-0.05	-2.69	1.86	1.89	1.81	30925
1728318600	1.86	0.11	5.98	1.765	1.88	1.765	99794
1728059400	1.755	-0.03	-1.40	1.755	1.755	1.75	3334
1727973000	1.78	0	0.00	1.78	1.78	1.78	0
1727886600	1.78	-0.01	-0.28	1.79	1.79	1.75	13083
1727800200	1.785	0	0.28	1.73	1.795	1.73	5438
1727713800	1.78	-0.02	-1.11	1.76	1.78	1.75	5694
1727454600	1.8	0.02	1.12	1.78	1.8	1.775	13196
1727368200	1.78	0	0.00	1.75	1.78	1.75	2205
1727281800	1.78	-0.01	-0.28	1.755	1.78	1.755	100
1727195400	1.785	0	0.28	1.745	1.785	1.73	12954
1727109000	1.78	-0.03	-1.66	1.73	1.81	1.73	26928
1726849800	1.81	0.05	2.84	1.76	1.81	1.74	55327
1726763400	1.76	0.04	2.33	1.705	1.76	1.705	14709
1726677000	1.72	-0.01	-0.58	1.7	1.73	1.7	19400
1726590600	1.73	0	0.00	1.73	1.73	1.7	645
1726504200	1.73	0.03	1.76	1.68	1.73	1.68	27521
1726245000	1.7	-0.02	-0.87	1.7	1.715	1.69	6906
1726158600	1.715	0.02	0.88	1.7	1.715	1.68	4644
1726072200	1.7	0	0.00	1.685	1.7	1.66	13534
1725985800	1.7	-0.03	-1.45	1.7	1.7	1.665	5222
1725899400	1.725	-0.01	-0.58	1.725	1.73	1.675	10379
1725640200	1.735	0.01	0.29	1.7	1.735	1.67	6014
1725553800	1.73	-0.02	-1.14	1.735	1.735	1.68	7386
1725467400	1.75	-0.01	-0.57	1.75	1.75	1.67	18687
1725381000	1.76	0.01	0.86	1.7	1.76	1.7	19218
1725294600	1.745	0.13	7.72	1.6299999	1.745	1.6299999	65766
1725035400	1.62	-0.02	-1.22	1.615	1.62	1.615	9394
1724949000	1.6399999	0	0.31	1.605	1.6399999	1.605	24930
1724862600	1.635	-0.03	-1.80	1.635	1.645	1.6	13500
1724776200	1.665	0.01	0.30	1.65	1.665	1.6	39985
1724689800	1.66	-0.01	-0.30	1.665	1.665	1.635	5240
1724430600	1.665	0.03	1.52	1.65	1.665	1.61	39017
1724344200	1.6399999	-0.01	-0.30	1.645	1.65	1.62	13608

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관