MakeMyTrip Limited【MMYT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

MakeMyTrip Limited (MMYT)

108.825

1.87

( 1.74% )

업데이트: 05:39:32

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	8.285	8.24050129302	100.54	112.2	99.08	1082714	105.62678219	CS
4	-3.455	-3.07712860705	112.28	122.35	97	741868	106.01053265	CS
12	3.825	3.64285714286	105	123	96.54	566876	109.19961586	CS
26	15.985	17.2177940543	92.84	123	76.95	602154	101.87071102	CS
52	58.825	117.65	50	123	49.97	710664	84.61480916	CS
156	84.245	342.737998373	24.58	123	20.08	496780	57.23188692	CS
260	85.905	374.803664921	22.92	123	10	485186	44.24699333	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738107300	106.96	2.9	2.79	104.61	107.91	103.0101	893367
1738020900	104.06	-5.01	-4.59	103.16	105.4	101.35	1263286
1737761700	109.07	5.92	5.74	108.44	112.2	106.565	1042781
1737675300	103.15	0	0.00	103.15	103.15	103.15	0
1737588900	103.15	3.56	3.57	100.54	103.4999	99.08	1131420
1737502500	99.59	-7.21	-6.75	107.63	107.63	98.41	1416585
1737156900	106.8	1.51	1.43	106.84	109.13	106	308798
1737070500	105.29	0.19	0.18	105.45	109.19	104.885	356231
1736984100	105.1	2.24	2.18	106.59	108.72	104.42	842815
1736897700	102.86	2.36	2.35	102	104.77	102	675979
1736811300	100.5	-5.91	-5.55	102.85	103.66	97	1154438
1736552100	106.41	-5.89	-5.24	111.655	113.12	105.91	619720
1736379300	112.3	-0.6	-0.53	112.32	113.205	111.405	493657
1736292900	112.9	-5.09	-4.31	118.06	118.06	111.8	399678
1736206500	117.99	0.83	0.71	119.4	121.16	116.97	509511
1735947300	117.16	0.93	0.80	117.99	117.99	115.075	266661
1735860900	116.23	3.95	3.52	113.92	116.7521	109.762	423276
1735688100	112.28	-1.72	-1.51	114.5	114.96	112.16	185401
1735601700	114	-0.53	-0.46	110.71	114.2699	110.39	276204
1735342500	114.53	-1.68	-1.45	115.401	115.89	112.26	192430
1735256100	116.21	2.04	1.79	114.37	117.19	113.95	206324
1735077840	114.17	-1.52	-1.31	115.81	117.06	113.42	173066
1734996900	115.69	4.69	4.23	112	117.15	110.35	397636
1734737700	111	-2	-1.77	111	113.2	110.2	772398
1734651300	113	1.18	1.06	115	116.69	112.01	506695
1734564900	111.82	-6.19	-5.25	120	120.46	111.77	442160
1734478500	118.01	0.68	0.58	115.6	118.16	111.63	606862
1734392100	117.33	0.16	0.14	116.505	119.46	115.4	258539
1734132900	117.17	-0.33	-0.28	119.94	121	116.76	342294
1734046500	117.5	-2.43	-2.03	119.53	121.3663	117.33	306227
1733960100	119.93	2.57	2.19	120.29	121.85	118.725	836269
1733873700	117.36	2.32	2.02	116.87	123	116.57	531655
1733787300	115.04	-5.42	-4.50	117.8	120.64	114.545	595293
1733528100	120.46	4.14	3.56	117.1	120.97	116.7983	570820
1733441700	116.32	-0.31	-0.27	117.47	117.67	109.11	366219
1733355300	116.63	0.18	0.15	118.305	118.96	115.3292	404405
1733268900	116.45	1.73	1.50	115.5	118.75	114.0659	608438
1733182500	114.725	-0.02	-0.01	115.2	116.8799	113.18	505274
1732917840	114.74	0.63	0.55	114.18	116	112.51	401664
1732750500	114.11	-0.14	-0.12	114.65	114.92	112.44	539394
1732664100	114.25	4.35	3.96	111.39	114.69	110.38	479116
1732577700	109.9	1.17	1.08	109.77	111.16	108.2495	321569
1732318500	108.73	-0.96	-0.88	109.47	110.105	107.69	207703
1732232100	109.69	2.42	2.26	106.525	110.07	105.01	502129
1732145700	107.27	4.27	4.15	105.555	108.115	104.25	554766
1732059300	103	2.68	2.67	99.37	104.46	99.37	1062313
1731972900	100.32	2.79	2.86	97.56	101	97.05	407846
1731713700	97.53	-5.5	-5.34	98.55	100.62	96.54	1005461
1731627300	103.03	-1.32	-1.26	103.64	106.06	102.8	278025
1731540900	104.35	0.15	0.14	103.17	107.1399	103.17	542375
1731454500	104.2	-2.72	-2.54	106.645	106.8	102.5601	408255
1731368100	106.92	0.1	0.09	107.75	108.08	105.52	449975
1731108900	106.82	2.82	2.71	104.025	107.16	104.025	466756
1731022500	104	-9.45	-8.33	112	112.4	103.5	858370
1730936100	113.45	11.19	10.94	103.83	113.61	103.83	1085337
1730849700	102.26	2.72	2.73	100.32	103.95	100.32	298316
1730763300	99.54	-3.65	-3.54	102.03	102.51	99.16	472827
1730500500	103.19	1.7	1.68	101.93	104.97	100.75	593063
1730414100	101.49	0.43	0.43	100.97	102.41	100.34	338672
1730327700	101.06	-1.95	-1.89	101.75	103.92	100.96	430897
1730241300	103.01	0.76	0.74	100.2916	103.48	99.66	477976

Nextenergy Solar

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관