Medtronic PLC【MDT】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Medtronic PLC (MDT)

93.13

-0.93

(-0.99%)

마감 07 3월 6:00AM

93.19

0.06

( 0.06% )

시간외 단일가: 8:22PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.64	1.79137083561	91.55	95.57	90.295	7161593	93.32568911	CS
4	2.07	2.27172958736	91.12	95.57	85.06	7474894	90.69216153	CS
12	10.35	12.4939642685	82.84	95.57	79.29	7085572	87.10221286	CS
26	3.19	3.54444444444	90	95.57	79.29	6519534	87.69706436	CS
52	7.19	8.36046511628	86	95.57	75.96	6412006	85.11542272	CS
156	-14.56	-13.5127610209	107.75	114.31	68.84	6215749	85.64068786	CS
260	-0.83	-0.882790895554	94.02	135.89	68.84	5876456	94.19621373	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741304400	93.13	-0.93	-0.99	93.74	93.98	92.0941	5334183
1741218000	94.06	1.03	1.11	93.59	94.73	93.27	5819017
1741131600	93.03	-1.27	-1.35	94.75	95.57	92.95	7639728
1741045200	94.3	2.28	2.48	92.67	94.93	92.3	9305301
1740786000	92.02	1.28	1.41	91.55	92.4	90.295	7683512
1740699600	90.74	0.16	0.18	90.3	91.28	90.1	4735150
1740613200	90.58	0.1	0.11	90.46	91.19	90	5108068
1740526800	90.48	0.31	0.34	90.36	90.85	89.22	6286953
1740440400	90.17	0.23	0.26	89.54	91.07	89.12	7157805
1740181200	89.94	2	2.27	87.64	91.15	87.58	11761928
1740094800	87.94	0.94	1.08	86.77	88.27	86.35	5799615
1740008400	87	0.93	1.08	86	87.17	85.695	9039606
1739922000	86.07	-6.74	-7.26	87.96	88.44	85.06	14515342
1739576400	92.81	0.61	0.66	92.33	93.05	91.86	10853746
1739490000	92.2	0.85	0.93	91.27	92.475	90.87	5990645
1739403600	91.35	0.15	0.16	90.66	91.64	89.91	7053075
1739317200	91.2	0.36	0.40	90.84	91.47	90.5	6535025
1739230800	90.84	0.83	0.92	90.29	90.94	90.01	5029743
1738971600	90.01	-0.81	-0.89	91.12	91.17	89.55	6273356
1738885200	90.82	-0.87	-0.95	91.71	91.94	90.76	4509433
1738798800	91.69	0.72	0.79	91.27	92.07	90.675	5181162
1738712400	90.97	0.44	0.49	89.86	91.105	89.7	5195963
1738626000	90.53	-0.29	-0.32	90.27	91.21	89.25	5338682
1738366800	90.82	-1.17	-1.27	91.72	92.1	90.65	7216180
1738280400	91.99	0.58	0.63	91.41	92.815	91.41	5101686
1738194000	91.41	-0.57	-0.62	92.53	92.98	91.36	5512576
1738107600	91.98	-0.48	-0.52	92.46	93.08	91.67	7909587
1738021200	92.46	2.27	2.52	90.66	92.48	90.35	9097394
1737762000	90.19	2.35	2.68	89.11	90.3	88.822198	7336146
1737675600	87.84	0	0.00	87.84	87.84	87.84	0
1737589200	87.84	-0.54	-0.61	88.24	88.46	87.8	5036803
1737502800	88.38	0.3	0.34	88.395	88.7	87.765	8177831
1737157200	88.08	0.92	1.06	87.25	88.63	87.05	9578725
1737070800	87.16	1.76	2.06	85.43	87.22	85.03	7260879
1736984400	85.4	0.15	0.18	84.19	85.89	83.92	12260345
1736898000	85.25	3.46	4.23	83.39	85.31	83.11	13397985
1736811600	81.79	1.13	1.40	80.91	82.12	80.0101	6479105
1736552400	80.66	-2.02	-2.44	82.2446	82.46	80.51	6878700
1736379600	82.68	2.81	3.52	80.51	83.22	80.36	11004330
1736293200	79.87	0.03	0.04	80.535	81.07	79.74	7251482
1736206800	79.84	-1.11	-1.37	80.37	81.14	79.66	7765147
1735947600	80.95	0.73	0.91	80.685	81	79.98	5289660
1735861200	80.22	0.34	0.43	80.5	80.67	79.8589	5559289
1735688400	79.88	0.27	0.34	79.82	80.23	79.38	4803788
1735602000	79.61	-1.13	-1.40	80.21	80.37	79.29	5048783
1735342800	80.74	-0.86	-1.05	80.86	81.265	80.45	3806077
1735256400	81.6	0.06	0.07	81.31	81.77	81.22	3319981
1735077840	81.54	0.14	0.17	81.3	81.78	81.09	2465931
1734997200	81.4	0.37	0.46	80.69	81.6	80.42	7398685
1734738000	81.03	1.04	1.30	80.0119	81.265	79.8	9812427
1734651600	79.99	-0.04	-0.05	79.8619	80.59	79.81	6820275
1734565200	80.03	-1.34	-1.65	81.37	81.66	80	6946685
1734478800	81.37	0.02	0.02	80.9448	82.2901	80.78	7889419
1734392400	81.35	-1.13	-1.37	82.035	82.51	81.12	6570976
1734133200	82.48	-0.25	-0.30	82.79	82.94	81.88	4194519
1734046800	82.73	-0.19	-0.23	82.99	83.25	82.525	5355714
1733960400	82.92	-0.66	-0.79	83.3945	83.97	82.89	5999734
1733874000	83.58	-0.38	-0.45	83.955	84.1	82.875	4976361
1733787600	83.96	-0.05	-0.06	83.94	84.407	83.655	4914492

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관