Michelin【ML】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Michelin (ML)

32.37

-0.59

( -1.79% )

업데이트: 23:52:07

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.41	-4.17406749556	33.78	33.84	32.31	1824365	33.2988896	DE
4	0.92	2.9252782194	31.45	33.96	30.69	1705673	32.6258182	DE
12	1.01	3.22066326531	31.36	33.96	30.17	1492613	31.98092554	DE
26	-2.34	-6.74157303371	34.71	37.44	30.17	1390804	33.22059951	DE
52	1.69	5.50847457627	30.68	38.52	30.17	1422430	34.41483241	DE
156	-114.78	-78.002038736	147.15	153.4	21.985	1365295	34.29887046	DE
260	-73.83	-69.5197740113	106.2	155.7	21.985	1021950	48.17263033	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738690200	32.96	-0.34	-1.02	33.4	33.49	32.9	1537507
1738603800	33.299999	-0.3	-0.89	32.82	33.439999	32.68	1875323
1738344600	33.6	-0.04	-0.12	33.63	33.64	33.409999	1570009
1738258200	33.64	0.49	1.48	33.15	33.7	33.13	1351977
1738171800	33.15	-0.53	-1.57	33.78	33.84	33.15	2787009
1738085400	33.68	0.11	0.33	33.5	33.89	33.5	1418412
1737999000	33.57	-0.15	-0.44	33.73	33.96	33.5	1199654
1737739800	33.72	0.3	0.90	33.5	33.75	33.43	1156339
1737653400	33.42	0.28	0.84	33.22	33.42	33.09	1120329
1737567000	33.14	0.06	0.18	33.02	33.45	32.97	1298526
1737480600	33.08	0.02	0.06	32.9	33.25	32.84	1149681
1737394200	33.06	0.15	0.46	32.89	33.2	32.689999	1282051
1737135000	32.909999	0.42	1.29	32.56	32.95	32.56	2619180
1737048600	32.49	-0.2	-0.61	32.799999	32.869999	32.49	1805006
1736962200	32.689999	0.95	2.99	31.77	32.729999	31.76	2098867
1736875800	31.74	0.84	2.72	31.28	32.06	31.28	2827546
1736789400	30.9	-0.04	-0.13	30.76	31.08	30.69	1868528
1736530200	30.94	-0.1	-0.32	31.06	31.42	30.87	1441125
1736443800	31.04	-0.49	-1.55	31.31	31.32	30.69	1757147
1736357400	31.53	-0.16	-0.50	31.45	31.64	31.26	1542090
1736271000	31.69	-0.2	-0.63	31.82	32.03	31.66	1586959
1736184600	31.89	0.57	1.82	31.64	32.33	31.5	1231196
1735925400	31.32	-0.85	-2.64	32.07	32.189999	31.23	1353848
1735839000	32.17	0.37	1.16	31.85	32.24	31.79	907920
1735666200	31.8	0.19	0.60	31.51	31.9	31.51	1381497
1735579800	31.61	-0.4	-1.25	31.91	31.95	31.6	820131
1735320600	32.009999	0.14	0.44	31.81	32.009999	31.74	937326
1735061400	31.87	0.11	0.35	31.9	32	31.87	338756
1734975000	31.76	-0.19	-0.59	31.9	31.98	31.69	902421
1734715800	31.95	0.07	0.22	31.64	31.95	31.53	3121129
1734629400	31.88	-0.37	-1.15	31.8	32.08	31.72	1709320
1734543000	32.25	-0.08	-0.25	32.33	32.479999	32.03	1853059
1734456600	32.33	0.09	0.28	32.13	32.67	32.1	1559157
1734370200	32.24	-0.54	-1.65	32.71	32.78	32.009999	1355472
1734111000	32.78	0.27	0.83	32.49	32.82	32.439999	1229975
1734024600	32.509999	0.19	0.59	32.409999	32.65	32.29	1329990
1733938200	32.32	-0.17	-0.52	32.439999	32.49	32.15	996957
1733851800	32.49	0.11	0.34	32.38	32.71	32.29	1479057
1733765400	32.38	0.42	1.31	32.02	32.5	31.86	1191242
1733506200	31.96	0.39	1.24	31.58	32.159999	31.53	1450682
1733419800	31.57	0.63	2.04	30.84	31.65	30.8	1481800
1733333400	30.94	0.09	0.29	30.91	31.06	30.8	1249064
1733247000	30.85	0.37	1.21	30.3	30.96	30.28	1195492
1733160600	30.48	-0.27	-0.88	30.4	30.89	30.17	1676018
1732901400	30.75	-0.08	-0.26	30.65	30.75	30.53	1231612
1732815000	30.83	0.05	0.16	30.77	31.1	30.77	800608
1732728600	30.78	-0.2	-0.65	30.79	30.93	30.58	1012469
1732642200	30.98	-0.19	-0.61	31.15	31.15	30.8	1214999
1732555800	31.17	0.07	0.23	31.23	31.36	30.68	3633613
1732296600	31.1	0.17	0.55	31.08	31.32	30.87	1275994
1732210200	30.93	0.06	0.19	30.89	30.93	30.52	1337494
1732123800	30.87	-0.22	-0.71	31.27	31.35	30.85	1153574
1732037400	31.09	-0.18	-0.58	31.38	31.42	30.68	1263860
1731951000	31.27	0.01	0.03	31.22	31.31	31.02	955895
1731691800	31.26	0.02	0.06	31.1	31.7	31	1864997
1731605400	31.24	-0.34	-1.08	31.07	31.48	30.76	1681287
1731519000	31.58	0	0.00	31.58	31.58	31.58	0
1731432600	31.58	-0.6	-1.86	31.91	31.93	31.54	1338584
1731346200	32.18	0.79	2.52	31.69	32.46	31.61	1493372
1731087000	31.39	-0.12	-0.38	31.5	31.61	31.18	1588909
1731000600	31.51	0.44	1.42	31.01	31.51	30.98	1492129
1730914200	31.07	-0.23	-0.73	31.29	31.77	30.88	1237881
1730827800	31.3	0.12	0.38	31.2	31.47	31.17	1041701

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관