Monster Beverage Corporation【MNST】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NASDAQ
Monster Beverage Corporation (MNST)
Monster Beverage Corporation (MNST) 과거

Monster Beverage Corporation (MNST)

49.10

0.00

(0.00%)

마감 30 1월 6:00AM

0.00

0.00

(0.00%)

시간외 거래: -

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1	2.079002079	48.1	50.01	47.91	8128854	48.85821644	CS
4	-3.855	-7.27976583892	52.955	53.31	47.91	6638247	49.73278745	CS
12	-5.4	-9.90825688073	54.5	56.7	47.91	5727434	52.20548917	CS
26	-2.12	-4.13900819992	51.22	56.7	43.32	5952531	50.97776004	CS
52	-6.43	-11.5793264902	55.53	61.225	43.32	6756376	52.24783366	CS
156	6.47	15.1771053249	42.63	61.225	35.8875	4632804	51.798231	CS
260	15.95	48.1146304676	33.15	61.225	25.03	3684506	48.89394173	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738193700	49.1	0.45	0.92	48.67	49.305	48.43	7083209
1738107300	48.65	-0.69	-1.40	49.26	49.26	48.425	6367748
1738020900	49.34	1.06	2.20	48.66	50.01	48.66	10034575
1737761700	48.28	-0.93	-1.89	48.1	48.525	47.91	9029883
1737675300	49.21	0	0.00	49.21	49.21	49.21	0
1737588900	49.21	-0.01	-0.02	49.32	50.48	49.09	7707512
1737502500	49.22	-0.2	-0.40	49.37	49.94	48.85	9675471
1737156900	49.42	-0.23	-0.46	50.25	50.25	49.295	11770877
1737070500	49.65	0.39	0.79	49.22	49.86	48.39	6848524
1736984100	49.26	-0.84	-1.68	50.43	50.565	49.16	8703015
1736897700	50.1	0.11	0.22	49.83	50.16	49.46	3792049
1736811300	49.99	0.25	0.50	49.99	50.19	49.39	5630037
1736552100	49.74	-1.86	-3.60	51.23	51.4048	49.68	6626207
1736379300	51.6	0.05	0.10	51.7	51.74	50.84	3129452
1736292900	51.55	-0.32	-0.62	51.99	52.56	51.46	4860764
1736206500	51.87	-0.52	-0.99	52.135	52.8	51.82	3718906
1735947300	52.39	0.08	0.15	52.65	52.85	52.175	3693313
1735860900	52.31	-0.25	-0.48	52.955	53.31	52.16	3893097
1735688100	52.56	0.03	0.06	52.75	52.94	52.31	3811018
1735601700	52.53	-0.02	-0.04	52.3	52.885	51.85	3807783
1735342500	52.55	-0.12	-0.23	52.53	52.885	52.295	3205637
1735256100	52.67	0.16	0.30	52.31	52.98	52.18	2921246
1735077840	52.51	0.65	1.25	51.71	52.63	51.69	2027348
1734996900	51.86	0.14	0.27	51.84	51.98	51.29	3845928
1734737700	51.72	0.82	1.61	51.12	51.895	50.8	9707876
1734651300	50.9	-0.64	-1.24	51.16	51.42	50.4806	7012282
1734564900	51.54	-0.41	-0.79	51.82	52.44	51.5	4757348
1734478500	51.95	-0.3	-0.57	52.25	52.7	51.65	4593028
1734392100	52.25	-0.51	-0.97	52.725	53.58	52.18	4322661
1734132900	52.76	-0.16	-0.30	52.3	52.85	52.25	4653708
1734046500	52.92	0.82	1.57	52.68	52.97	52.378123	4231277
1733960100	52.1	-0.91	-1.72	53.075	53.52	52.06	3409918
1733873700	53.01	-0.2	-0.38	52.755	53.635	52.34	4190985
1733787300	53.21	0.94	1.80	52.03	53.56	52.01	5953198
1733528100	52.27	-0.83	-1.56	53.6	53.73	52.235	3881185
1733441700	53.1	-0.65	-1.21	53.79	53.89	53.07	4649668
1733355300	53.75	-0.44	-0.81	54.25	54.33	53.64	4000945
1733268900	54.19	-0.79	-1.44	54.89	54.89	54.07	5343020
1733182500	54.98	-0.15	-0.27	55.11	56.02	54.95	5636438
1732917840	55.13	-0.01	-0.02	55.09	55.5	54.91	3398112
1732750500	55.14	0.31	0.57	54.94	55.395	54.88	3115864
1732664100	54.83	-0.15	-0.27	54.955	55.145	54.46	4376645
1732577700	54.98	0.92	1.70	54.6304	55.51	54.57	6653321
1732318500	54.06	0.08	0.15	54.11	54.4	53.875	2710111
1732232100	53.98	0.28	0.52	53.39	54.02	53	4759672
1732145700	53.7	-0.03	-0.06	53.07	53.78	52.89	3772557
1732059300	53.73	0.46	0.86	53.035	53.85	52.66	3407240
1731972900	53.27	1.27	2.44	51.92	53.52	51.715	7243754
1731713700	52	-3.96	-7.08	55.28	55.33	51.98	10325910
1731627300	55.96	-0.42	-0.74	56.265	56.7	55.91	8869724
1731540900	56.38	0.36	0.64	55.505	56.56	55.4	4453711
1731454500	56.02	0.28	0.50	55.65	56.39	55.61	7439288
1731368100	55.74	1.6	2.96	54.43	56.47	54.43	7417430
1731108900	54.14	-0.59	-1.08	54.73	55.65	53.28	10420848
1731022500	54.73	0.29	0.53	54.56	55.345	54.5	11673157
1730936100	54.44	0.33	0.61	54.41	54.97	53.675	6824345
1730849700	54.11	0.05	0.09	53.855	54.54	53.84	4575125
1730763300	54.06	1.76	3.37	52.27	54.18	52.14	8642759
1730500500	52.3	-0.38	-0.72	52.5	53.065	52.145	6292096
1730414100	52.68	0.08	0.15	52.71	53.18	52.5397	4587108
1730327700	52.6	0.12	0.23	52.56	53.1325	52.06	6827200

Monster Beverage

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관