MPLX LP【MPLX】시계열 데이터 | ADVFN

다우존스 지수

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

등록

MPLX LP (MPLX)

52.38

-0.72

(-1.36%)

마감 14 3월 5:00AM

52.38

0.00

(0.00%)

시간외 거래: 8:43AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.33	-0.626067159932	52.71	53.55	51.46	1872490	52.58375722	CS
4	-0.05	-0.0953652489033	52.43	54.79	51.46	1829694	53.22341592	CS
12	5.39	11.4705256438	46.99	54.79	45.89	1800815	51.56684055	CS
26	9.03	20.830449827	43.35	54.79	43.35	1744651	48.68825264	CS
52	11.56	28.3194512494	40.82	54.79	39.56	1771881	44.91470774	CS
156	19.4	58.8235294118	32.98	54.79	27.465	1828785	37.57861461	CS
260	38.12	267.321178121	14.26	54.79	6.87	2204467	29.90736755	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741905600	52.38	-0.72	-1.36	53.35	53.5	52.34	1421927
1741819200	53.1	0.59	1.12	53	53.55	52.4	1486307
1741732800	52.51	0.16	0.31	52.29	53.045	52.02	1878187
1741646400	52.35	-0.35	-0.66	52.16	52.7499	51.73	1747369
1741390800	52.7	0.38	0.73	52.32	53.035	51.46	2370573
1741304400	52.32	-0.72	-1.36	52.71	53.07	51.62	1880014
1741218000	53.04	-0.03	-0.06	53.04	53.39	51.93	1829615
1741131600	53.07	-1.19	-2.19	54	54.16	52.14	3193536
1741045200	54.26	0.35	0.65	54.26	54.79	53.88	1632557
1740786000	53.91	1.67	3.20	52.06	53.91	52.03	1980599
1740699600	52.24	-0.62	-1.17	52.94	53.005	52.16	1349111
1740613200	52.86	0	0.00	52.86	53.3689	52.42	1614675
1740526800	52.86	-0.29	-0.55	53.15	53.2	51.88	1708533
1740440400	53.15	-0.23	-0.43	53.6	53.6	52.23	1728788
1740181200	53.38	-0.46	-0.85	53.75	54.16	53.16	1479197
1740094800	53.84	0.11	0.20	53.84	54.32	52.91	1962583
1740008400	53.73	-0.9	-1.65	54.58	54.74	53.57	1809099
1739922000	54.63	0.8	1.49	54	54.68	53.9	1486223
1739576400	53.83	0.12	0.22	54	54.52	53.71	1749232
1739490000	53.71	1.07	2.03	52.43	53.76	52.43	1877981
1739403600	52.64	-0.54	-1.02	52.9	53.41	52.455	1143175
1739317200	53.18	-0.39	-0.73	53.71	53.95	52.93	1232204
1739230800	53.57	0.39	0.73	53.63	53.9536	53.31	1972181
1738971600	53.18	-0.37	-0.69	53.55	53.805	52.84	1468079
1738885200	53.55	-0.27	-0.50	53.72	54.18	53.2	1527376
1738798800	53.82	1.19	2.26	52.65	53.93	52.65	2651790
1738712400	52.63	1.22	2.37	50.75	53.24	50.14	3134200
1738626000	51.41	-0.6	-1.15	50.35	51.85	50.3	2477188
1738366800	52.01	-1.35	-2.53	53.25	53.32	51.94	2909219
1738280400	53.36	1.66	3.21	51.97	53.55	51.8425	5262958
1738194000	51.7	0.14	0.27	51.66	52.1799	51.55	1046153
1738107600	51.56	0.76	1.50	51.24	51.64	50.83	1425583
1738021200	50.8	-1.08	-2.08	51.48	51.75	50.25	2421999
1737762000	51.88	-0.06	-0.12	52.09	52.5	51.82	1202332
1737675600	51.94	0	0.00	51.94	51.94	51.94	0
1737589200	51.94	-0.7	-1.33	53	53.005	51.9	1634200
1737502800	52.64	1.49	2.91	51.4879	52.76	51.46	2347129
1737157200	51.15	0.34	0.67	50.75	51.24	50.67	1277059
1737070800	50.81	0.62	1.24	50.08	50.91	50	1256404
1736984400	50.19	0.43	0.86	50.2	50.65	50.14	1383600
1736898000	49.76	1	2.05	48.89	50.06	48.7854	1717399
1736811600	48.76	0.41	0.85	48.64	49.34	48.5	1723504
1736552400	48.35	-0.13	-0.27	48.58	48.84	47.9	1441559
1736379600	48.48	0.6	1.25	48.035	48.49	47.65	1164397
1736293200	47.88	-0.64	-1.32	48.8	48.815	47.77	1688904
1736206800	48.52	0	0.00	48.645	48.95	48.41	1012042
1735947600	48.52	-0.12	-0.25	49.01	49.05	48.41	1970567
1735861200	48.64	0.78	1.63	47.99	48.95	47.9	2139711
1735688400	47.86	0.17	0.36	47.75	48.15	47.7	743687
1735602000	47.69	0.21	0.44	47.53	47.8	47.09	1069503
1735342800	47.48	-0.16	-0.34	47.5	47.71	46.92	1239228
1735256400	47.64	-0.82	-1.69	48.5	48.561	47.425	1169064
1735077840	48.46	0.54	1.13	48.04	48.5	47.97	656137
1734997200	47.92	0.64	1.35	47.38	48.08	46.915	1272268
1734738000	47.28	1.14	2.47	46.19	47.39	46.1831	3269478
1734651600	46.14	-0.27	-0.58	46.99	47.42	45.89	2429566
1734565200	46.41	-1.29	-2.70	47.7	47.78	46.34	3618456
1734478800	47.7	0	0.00	47.45	47.92	47.12	2521715
1734392400	47.7	-1.16	-2.37	48.7435	48.75	47.5	2860646

Amplify CrowdBureau Onli...

LYB International Financ...

XPlore Resources

Shanghai Electric (PK)

Aclara Resources (PK)

DJ US Conventional Elect...

Sweden Tf 2,5% Mg25 Sek

Entercom Communications

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관