Terex Corp【TEX】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Terex Corp (TEX)

48.84

0.22

(0.45%)

마감 25 1월 6:00AM

48.84

0.00

( 0.00% )

시간외 단일가: 8:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.84	1.75	48	49.37	47.46	524083	48.79453478	CS
4	3.9	8.6782376502	44.94	49.37	43.5	622692	46.181062	CS
12	-2.06	-4.04715127701	50.9	58.66	43.5	686580	49.73684827	CS
26	-18.11	-27.0500373413	66.95	67.15	43.5	766716	52.57986986	CS
52	-12.37	-20.2091161575	61.21	68.0849	43.5	799468	55.91438305	CS
156	5.65	13.0817318824	43.19	68.0849	26.64	789837	49.34407576	CS
260	23.32	91.3793103448	25.52	68.0849	11.54	781457	42.09457813	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737762000	48.84	0.22	0.45	48.66	49.37	48.205	493422
1737675600	48.62	0	0.00	48.62	48.62	48.62	0
1737589200	48.62	-0.26	-0.53	48.85	49	48.295	440907
1737502800	48.88	1.67	3.54	48	48.9	47.46	637921
1737157200	47.21	-0.24	-0.51	48.08	48.23	46.85	699253
1737070800	47.45	0.56	1.19	47.06	47.63	46.72	559455
1736984400	46.89	1.03	2.25	47.35	47.46	46.56	512708
1736898000	45.86	0.97	2.16	45.73	45.968	44.56	761462
1736811600	44.89	0.9	2.05	43.54	44.9	43.5	680779
1736552400	43.99	-0.94	-2.09	44.305	44.87	43.79	563049
1736379600	44.93	-0.84	-1.84	44.76	45.1	44.34	692402
1736293200	45.77	0.59	1.31	45.255	45.81	44.89	589399
1736206800	45.18	-0.57	-1.25	46.36	46.8	45.09	538473
1735947600	45.75	1.23	2.76	45.065	45.75	44.24	842852
1735861200	44.52	-1.7	-3.68	46.205	46.63	44.045	630707
1735688400	46.22	1.01	2.23	45.37	46.23	45.37	787895
1735602000	45.21	-0.02	-0.04	44.94	45.62	44.55	532391
1735342800	45.23	-0.57	-1.24	45.375	46.075	44.85	437707
1735256400	45.8	0.5	1.10	44.77	45.94	44.74	437154
1735077840	45.3	0.01	0.02	45.15	45.375	44.79	290079
1734997200	45.29	0.22	0.49	44.89	45.4	44.4278	811216
1734738000	45.07	-0.13	-0.29	45.06	46.125	44.84	2560482
1734651600	45.2	-0.58	-1.27	46.2	46.48	44.9155	822804
1734565200	45.78	-1.51	-3.19	47.43	48.3	45.22	1314416
1734478800	47.29	-0.85	-1.77	48.71	48.72	46.9	1144622
1734392400	48.14	-1.41	-2.85	49.72	50.27	47.92	1031513
1734133200	49.55	-1.09	-2.15	50.41	50.98	49.42	789144
1734046800	50.64	-0.04	-0.08	50.85	51.13	49.99	710250
1733960400	50.68	0.06	0.12	51.13	51.58	50.64	571185
1733874000	50.62	-1.92	-3.65	51.685	51.86	50.54	716742
1733787600	52.54	-0.4	-0.76	53.525	54.61	52.46	605054
1733528400	52.94	-0.21	-0.40	53.81	53.81	52.29	510323
1733442000	53.15	-2.49	-4.48	55.62	55.62	52.95	640579
1733355600	55.64	0.48	0.87	55.25	55.82	54.67	598399
1733269200	55.16	-0.08	-0.14	55.25	55.91	54.61	839710
1733182800	55.24	0.45	0.82	54.21	55.69	53.96	509303
1732917840	54.79	0.52	0.96	55.25	55.53	54.475	329725
1732750800	54.27	-0.03	-0.06	55.15	55.57	53.9	456255
1732664400	54.3	-1.72	-3.07	55.21	55.21	54.1	685295
1732578000	56.02	2.22	4.13	54.73	56.64	54.59	732249
1732318800	53.8	0.91	1.72	52.98	54.14	52.41	468888
1732232400	52.89	0.75	1.44	52.71	53.38	51.965	549548
1732146000	52.14	0.74	1.44	51.91	52.18	51.25	518116
1732059600	51.4	-0.87	-1.66	51.505	52.09	51.39	531437
1731973200	52.27	0.29	0.56	52.18	53.04	51.93	569439
1731714000	51.98	-0.59	-1.12	53.2	53.3	51.75	455246
1731627600	52.57	0.97	1.88	52.1	53.04	51.8	577363
1731541200	51.6	-1.63	-3.06	53.66	53.87	51.56	615057
1731454800	53.23	-2.35	-4.23	55.31	55.52	53.14	726120
1731368400	55.58	-0.15	-0.27	56.445	56.53	55.41	548504
1731109200	55.73	-0.61	-1.08	55.919	56.3	54.95	933738
1731022800	56.34	-2.27	-3.87	58.275	58.29	56.3	699840
1730936400	58.61	6.28	12.00	56.7531	58.66	55.84	1154117
1730850000	52.33	1.11	2.17	50.4	52.55	50.25	711319
1730763600	51.22	-0.19	-0.37	50.9	52.13	50.735	509315
1730500800	51.41	-0.3	-0.58	52.2	52.88	51.26	592465
1730414400	51.71	0.18	0.35	51.2	52.15	50.31	902216
1730328000	51.53	-2.73	-5.03	52.025	53.05	51.06	1843381
1730241600	54.26	-1.2	-2.16	55.52	55.89	54.09	1362492
1730155200	55.46	1.69	3.14	54.68	55.68	54.31	840968

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관