Melexis【MELE】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.45	-2.36541598695	61.3	62.1	59.25	48706	61.00028667	DE
4	2.8	4.90797546012	57.05	62.1	54.4	54339	59.08309377	DE
12	-0.55	-0.91059602649	60.4	62.1	54.15	55206	57.56230353	DE
26	-19.65	-24.7169811321	79.5	81.85	54.15	46083	64.22787823	DE
52	-20.15	-25.1875	80	87.2	54.15	41346	71.11358269	DE
156	-32.4	-35.1219512195	92.25	106.9	54.15	35377	78.67207776	DE
260	-6.15	-9.31818181818	66	110.8	43.86	38825	77.9470373	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738085400	60.2	-1	-1.63	61.2	62.1	60.2	46433
1737999000	61.2	-0.45	-0.73	60.5	61.2	59.25	72645
1737739800	61.65	0.85	1.40	61	61.85	60.2	44497
1737653400	60.8	-0.75	-1.22	61.3	61.3	60.35	31249
1737567000	61.55	0.05	0.08	61.5	62.2	61.4	37009
1737480600	61.5	0.1	0.16	61	61.95	60.95	51823
1737394200	61.4	1.3	2.16	60.05	61.85	59.95	79446
1737135000	60.1	0.8	1.35	59	60.1	59	41327
1737048600	59.3	-0.35	-0.59	60.5	60.55	58.95	49085
1736962200	59.65	1.4	2.40	58.45	59.8	58.25	40616
1736875800	58.25	-0.25	-0.43	59.05	59.25	58.1	24347
1736789400	58.5	-0.25	-0.43	58	58.65	57.75	43663
1736530200	58.75	-0.4	-0.68	59	59.55	58.1	65638
1736443800	59.15	2.5	4.41	59	60.4	58.35	88297
1736357400	56.65	-1.5	-2.58	57.9	57.95	56.5	40740
1736271000	58.15	-0.35	-0.60	59	59	57.95	51358
1736184600	58.5	3.35	6.07	56.55	58.5	56.25	74361
1735925400	55.15	-0.25	-0.45	55	55.2	54.4	72645
1735839000	55.4	-1.1	-1.95	57.05	57.45	55.2	59925
1735666200	56.5	0.35	0.62	55.8	56.5	55.7	7115
1735579800	56.15	-0.45	-0.80	56.1	56.55	55.8	30466
1735320600	56.6	0.95	1.71	56.5	56.6	55.9	38177
1735061400	55.65	0.15	0.27	55.5	56.1	55.5	20151
1734975000	55.5	0.65	1.19	54.75	55.6	54.6	111934
1734715800	54.85	-1.7	-3.01	56	56.2	54.6	254044
1734629400	56.55	-2	-3.42	57.4	58	56.5	56843
1734543000	58.55	0.9	1.56	58	58.85	57.75	84320
1734456600	57.65	0.05	0.09	57.5	58.2	57.15	48109
1734370200	57.6	-0.75	-1.29	58.4	58.55	56.85	90504
1734111000	58.35	-0.1	-0.17	58.45	58.9	58.15	38968
1734024600	58.45	-0.8	-1.35	59.4	59.75	58.15	58750
1733938200	59.25	0.6	1.02	58.85	60.25	58.8	79196
1733851800	58.65	1.55	2.71	57.5	59.3	57.25	65111
1733765400	57.1	0.75	1.33	56.5	57.9	56.5	61999
1733506200	56.35	-0.35	-0.62	56.6	57.05	56	72559
1733419800	56.7	0.7	1.25	56	57.1	55.95	59752
1733333400	56	1.15	2.10	55	56.8	55	33519
1733247000	54.85	-1.6	-2.83	56.6	56.85	54.85	38864
1733160600	56.45	-0.25	-0.44	56.05	56.6	55.75	21310
1732901400	56.7	0.15	0.27	56.5	56.8	56.05	21331
1732815000	56.55	0.9	1.62	56.05	56.55	56.05	20812
1732728600	55.65	-1.25	-2.20	57.9	57.9	55.45	42238
1732642200	56.9	-0.15	-0.26	56.8	57.8	56.45	24884
1732555800	57.05	0.9	1.60	56.7	57.25	56.3	83693
1732296600	56.15	1.4	2.56	55.3	56.55	55.3	39191
1732210200	54.75	0.1	0.18	54.95	55.65	54.45	36403
1732123800	54.65	0.15	0.28	54.8	55.35	54.2	39033
1732037400	54.5	-0.8	-1.45	55.3	55.75	54.15	36174
1731951000	55.3	-1.15	-2.04	56.5	56.85	55.1	57756
1731691800	56.45	-1.35	-2.34	56.8	57.55	56.45	31163
1731605400	57.8	0.95	1.67	56.65	57.8	56.15	47538
1731519000	56.85	0	0.00	56.85	56.85	56.85	0
1731432600	56.85	-2.45	-4.13	58.5	59.85	56.6	94263
1731346200	59.3	-0.6	-1.00	60.25	60.4	59.05	31744
1731087000	59.9	0.05	0.08	60	60.3	59.4	51432
1731000600	59.85	0.75	1.27	59.1	60.65	59.1	43577
1730914200	59.1	-1.75	-2.88	60.4	61.15	59	58929
1730827800	60.85	1.35	2.27	59.8	61	59.5	40822
1730741400	59.5	-0.45	-0.75	60.35	60.9	59.5	66140
1730482200	59.95	0.3	0.50	60	60.35	59.15	47479
1730395800	59.65	-1.3	-2.13	60.95	61.25	59.15	161390
1730309400	60.95	-8.9	-12.74	64.65	65.3	60.3	346680
1730223000	69.85	-0.2	-0.29	70.25	70.3	69.25	23979

iShares MSCI ACWI

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관