MRM【MRM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.01	0.0283687943262	35.25	35.35	35.21	1822	35.33847167	DE
4	0.2	0.570450656018	35.06	35.35	35.06	1934	35.23818447	DE
12	19.66	126.025641026	15.6	35.35	14.5	2156	34.26931061	DE
26	16.16	84.6073298429	19.1	35.35	14.5	1222	30.6964129	DE
52	15.66	79.8979591837	19.6	35.35	14.5	871	27.23926276	DE
156	34.02	2743.5483871	1.24	35.35	1.09	1275	9.19493397	DE
260	33.77	2266.44295302	1.49	35.35	0.71	3444	2.95469379	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732296600	35.26	-0.09	-0.25	35.25	35.26	35.25	60
1732210200	35.35	0.14	0.40	35.25	35.35	35.25	8092
1732123800	35.21	-0.04	-0.11	35.21	35.21	35.21	100
1732037400	35.25	0	0.00	35.25	35.25	35.25	831
1731951000	35.25	0	0.00	35.25	35.25	35.25	25
1731691800	35.25	0	0.00	35.25	35.25	35.25	230
1731605400	35.25	0.01	0.03	35.21	35.25	35.21	676
1731519000	35.24	0	0.00	35.24	35.24	35.24	977
1731432600	35.24	0	0.00	35.24	35.24	35.24	800
1731346200	35.24	0.01	0.03	35.24	35.24	35.24	726
1731087000	35.23	0	0.00	35.23	35.23	35.23	2
1731000600	35.23	0.01	0.03	35.29	35.29	35.21	13505
1730914200	35.22	0	0.00	35.28	35.28	35.22	1817
1730827800	35.22	0	0.00	35.22	35.22	35.22	148
1730741400	35.22	0.01	0.03	35.22	35.22	35.22	1313
1730482200	35.21	0.01	0.03	35.21	35.21	35.21	706
1730395800	35.2	0.09	0.26	35.11	35.2	35.11	5662
1730309400	35.11	0.05	0.14	35.11	35.11	35.11	250
1730223000	35.06	0	0.00	35.06	35.06	35.06	1814
1730136600	35.06	0	0.00	35.06	35.06	35.06	938
1729873800	35.06	-0.04	-0.11	35.06	35.06	35.06	8258
1729787400	35.1	0	0.00	35.06	35.1	35.06	1022
1729701000	35.1	0	0.00	35.1	35.1	35.1	9001
1729614600	35.1	0	0.00	35.1	35.1	35.1	659
1729528200	35.1	0	0.00	35.1	35.1	35.1	323
1729269000	35.1	0	0.00	35.1	35.1	35.1	616
1729182600	35.1	0	0.00	35.1	35.1	35.1	149
1729096200	35.1	0.08	0.23	35.01	35.1	35.01	1651
1729009800	35.02	0.01	0.03	35.1	35.1	35.02	725
1728923400	35.01	0.01	0.03	35	35.01	35	1463
1728664200	35	-0.2	-0.57	35	35	35	2420
1728577800	35.2	0	0.00	35.2	35.2	35.2	4501
1728491400	35.2	0.4	1.15	34.8	35.2	34.8	5259
1728405000	34.8	0	0.00	34.8	34.8	34.8	2829
1728318600	34.8	0	0.00	35	35	34.8	10562
1728059400	34.8	0.2	0.58	34.8	34.8	34.8	12138
1727973000	34.6	20	136.99	34.4	34.6	34.4	24459
1727886600	14.6	0	0.00	14.6	14.6	14.6	0
1727800200	14.6	0	0.00	14.6	14.6	14.6	0
1727713800	14.6	0	0.00	14.6	14.6	14.6	0
1727454600	14.6	0	0.00	14.6	14.6	14.6	0
1727368200	14.6	0.1	0.69	14.6	14.6	14.6	191
1727281800	14.5	-0.1	-0.68	14.6	14.6	14.5	1286
1727195400	14.6	-0.5	-3.31	14.8	14.8	14.6	1100
1727109000	15.1	-0.2	-1.31	15.1	15.1	15.1	498
1726849800	15.3	0	0.00	15.3	15.3	15.3	1
1726763400	15.3	0	0.00	15.3	15.3	15.3	1
1726677000	15.3	0	0.00	15.3	15.3	15.3	1
1726590600	15.3	-0.1	-0.65	15.3	15.3	15.3	181
1726504200	15.4	-0.4	-2.53	15.6	15.6	15.4	345
1726245000	15.8	0	0.00	15.8	15.8	15.8	26
1726158600	15.8	0.1	0.64	15.8	15.8	15.8	224
1726072200	15.7	-0.1	-0.63	15.8	15.8	15.7	71
1725985800	15.8	0	0.00	15.8	15.8	15.8	29
1725899400	15.8	0.1	0.64	15.7	15.8	15.7	41
1725640200	15.7	0	0.00	15.7	15.7	15.7	59
1725553800	15.7	-0.1	-0.63	15.8	15.8	15.7	61
1725467400	15.8	0	0.00	15.8	15.8	15.8	201
1725381000	15.8	0.2	1.28	15.8	15.8	15.8	193
1725294600	15.6	-0.2	-1.27	15.6	15.6	15.6	116
1725035400	15.8	0.1	0.64	15.8	15.8	15.8	111
1724949000	15.7	-0.2	-1.26	15.7	15.7	15.7	296
1724862600	15.9	-0.1	-0.63	15.9	15.9	15.9	419
1724776200	16	0	0.00	16	16	16	131
1724689800	16	0.5	3.23	15.5	16	15.5	501

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관