MAXIMUS Inc【MMS】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.95	2.77580071174	70.25	73.49	69.72	916510	70.85506638	CS
4	-3.34	-4.42149854382	75.54	76	69.72	1101329	72.62489696	CS
12	-20.4	-22.030237581	92.6	93.94	69.72	703655	78.93579716	CS
26	-14.75	-16.9637722829	86.95	93.97	69.72	536837	82.8726321	CS
52	-10.85	-13.0644190247	83.05	93.97	69.72	433709	82.81734186	CS
156	-3.61	-4.7619047619	75.81	93.97	54.46	384557	76.96713291	CS
260	-2.57	-3.43720743614	74.77	96.05	46.42	380256	76.28686064	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734651600	72.2	2.13	3.04	70.69	73.24	70.48	1118699
1734565200	70.07	-0.13	-0.19	70.42	71.88	69.79	1073669
1734478800	70.2	-1.13	-1.58	70.74	71.2949	69.9	704803
1734392400	71.33	1.52	2.18	70.81	72.26	70.275	1050344
1734133200	69.81	-0.9	-1.27	70.71	70.88	69.72	665146
1734046800	70.71	-0.35	-0.49	71	71.93	70.59	621849
1733960400	71.06	0.28	0.40	72.14	72.71	70.95	851008
1733874000	70.78	-0.51	-0.72	71.33	71.745	70	863641
1733787600	71.29	-1.41	-1.94	72.9	73.06	71.2	732978
1733528400	72.7	-1.14	-1.54	74.29	74.355	72.39	655672
1733442000	73.84	-0.82	-1.10	74.57	74.815	73.76	956852
1733355600	74.66	0.08	0.11	74.69	75.19	74.21	1398108
1733269200	74.58	0.42	0.57	74.46	74.82	73.65	1797733
1733182800	74.16	-0.34	-0.46	74.5	74.89	73.71	1021229
1732917840	74.5	2	2.76	72.91	74.93	72.8	707094
1732750800	72.5	-0.4	-0.54	76	76	71.75	1701724
1732664400	72.895	-0.57	-0.77	73.21	75	72.61	1016694
1732578000	73.46	0.37	0.51	73.39	74.48	72.76	1996575
1732318800	73.09	-1.87	-2.49	75.41	75.9	71.9	2163632
1732232400	74.96	-5.57	-6.92	75.53	76.9595	73.8301	1987123
1732146000	80.53	0.72	0.90	79.71	80.73	78.7	1460841
1732059600	79.81	0.58	0.73	78.82	80.18	78.82	950632
1731973200	79.23	0.05	0.06	79.37	80.59	78.77	1214444
1731714000	79.18	-1.89	-2.33	81.11	81.32	78.72	1127673
1731627600	81.07	-6.88	-7.82	87.88	88.305	80.95	1564538
1731541200	87.95	-2.59	-2.86	90.65	91.13	87.82	733441
1731454800	90.54	-0.97	-1.06	91.69	91.94	89.99	459934
1731368400	91.51	-0.05	-0.05	92	92.63	91	610452
1731109200	91.56	1.72	1.91	90.12	92.22	89.67	547074
1731022800	89.84	0.31	0.35	89.66	91.56	89.3129	1430813
1730936400	89.53	1.1	1.24	92.52	93.73	89.205	1308263
1730850000	88.43	1.14	1.31	86.86	88.565	86.86	446450
1730763600	87.29	0.33	0.38	86.79	88	86.79	206886
1730500800	86.96	0.52	0.60	86.82	88.06	86.78	243017
1730414400	86.44	-1.63	-1.85	87.55	87.8	86.36	282535
1730328000	88.07	0.92	1.06	87.16	89.045	87.16	264281
1730241600	87.15	0.39	0.45	86	87.35	86	462630
1730155200	86.76	-0.41	-0.47	88.12	88.12	86.61	228309
1729896000	87.17	-0.31	-0.35	88.08	88.105	87.085	148480
1729809600	87.48	0.49	0.56	87.04	87.595	86.775	256342
1729723200	86.99	-0.13	-0.15	86.37	87.59	86.32	203013
1729636800	87.12	-0.96	-1.09	87.64	87.64	86.57	268661
1729550400	88.08	-1.79	-1.99	89.67	90.065	87.82	192187
1729291200	89.87	-0.07	-0.08	90.18	90.18	88.98	205504
1729204800	89.94	-0.89	-0.98	90.84	90.9325	89.72	205280
1729118400	90.83	0.13	0.14	90.78	91.755	90.485	194091
1729032000	90.7	-0.19	-0.21	90.92	91.83	90.57	507521
1728945600	90.89	0.79	0.88	89.92	90.9075	89.49	124127
1728686400	90.1	1.55	1.75	88.69	90.11	88.66	226386
1728600000	88.55	-2.27	-2.50	89.74	90.09	87.88	301079
1728513600	90.82	0.12	0.13	90.98	91.1895	90.15	189505
1728427200	90.7	0.08	0.09	91	91.11	89.96	157769
1728340800	90.62	-0.63	-0.69	90.77	90.8784	90.125	176080
1728081600	91.25	0.11	0.12	91.67	92.34	90.751	212231
1727995200	91.14	-0.72	-0.78	90.94	91.3	89.975	250202
1727908800	91.86	-0.89	-0.96	92.42	92.97	91.59	216070
1727822400	92.75	-0.41	-0.44	92.56	93.51	91.4218	334411
1727736000	93.16	0.46	0.50	92.7	93.3099	91.94	410570
1727476800	92.7	0.85	0.93	92.6	93.94	92.13	402411
1727390400	91.85	-0.84	-0.91	93.41	93.89	91.78	526396
1727304000	92.69	0.89	0.97	92.39	93.875	92.155	486800
1727217600	91.8	1.23	1.36	90.62	92.49	90.515	404222
1727131200	90.57	0.59	0.66	90.38	90.59	89.54	246230
1726872000	89.98	-0.56	-0.62	90.58	90.625	89.44	1295353

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관