MSCI Inc【3HM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

MSCI Inc (3HM)

499.30

-0.20

(-0.04%)

마감 14 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741901220	500.6	-0.8	-0.16	500.6	503.2	494.6	323
1741814820	501.4	7	1.42	496.2	503.2	492.9	369
1741728420	494.4	-9.4	-1.87	501	502	491.1	504
1741642020	503.8	-14.8	-2.85	515	517	499.4	1536
1741382820	518.6	-7.8	-1.48	520.2	526.4	510.2	818
1741296420	526.4	-4.4	-0.83	528.79999	531.6	518	752
1741210020	530.79999	-3.8	-0.71	535	536	522.79999	819
1741123620	534.6	-26	-4.64	564.6	564.6	532.79999	908
1741037220	560.6	-5.4	-0.95	566	570.4	558.79999	879
1740778020	566	5.4	0.96	558.79999	566	558.79999	131
1740691620	560.6	4.4	0.79	555.6	566.2	553	148
1740605220	556.2	-0.6	-0.11	556.4	562	553.79999	320
1740518820	556.79999	7.2	1.31	545.6	558.6	545.2	263
1740432420	549.6	-3	-0.54	551.79999	557.6	544	284
1740173220	552.6	5.8	1.06	546.2	552.6	541	290
1740086820	546.79999	-2.6	-0.47	549.2	551.6	540.6	318
1740000420	549.4	3.4	0.62	549.4	550.4	544.4	159
1739914020	546	3	0.55	543.4	553.79999	538.2	932
1739827620	543	-3.2	-0.59	548.79999	550.4	535	1597
1739568420	546.2	-0.4	-0.07	547.4	551.79999	538	306
1739482020	546.6	-1.8	-0.33	551	552.6	545.2	162
1739395620	548.4	-7.6	-1.37	558.4	558.4	546.79999	501
1739309220	556	-9	-1.59	565.79999	565.79999	552.79999	376
1739222820	565	5	0.89	561.6	566.4	558.79999	909
1738963620	560	-4.2	-0.74	564.4	568.4	560	182
1738877220	564.2	2	0.36	559.79999	566.4	559.79999	303
1738790820	562.2	-3.4	-0.60	559	563	553.79999	220
1738704420	565.6	-3.8	-0.67	566.2	566.2	558.2	207
1738618020	569.4	-2.4	-0.42	573.2	577.2	566.4	311
1738358820	571.79999	2.8	0.49	568.4	573.6	564.2	550
1738272420	569	3.8	0.67	572.2	578.2	565.2	403
1738186020	565.2	-37.8	-6.27	604.6	605.4	555	463
1738099620	603	11	1.86	597.79999	607	595.6	531
1738013220	592	1	0.17	587.2	596.79999	584.2	301
1737754020	591	1	0.17	590.79999	591	585.2	111
1737667620	590	2.4	0.41	590	592.6	585.79999	264
1737581220	587.6	-4.8	-0.81	591.4	594.79999	587.4	348
1737494820	592.4	2.6	0.44	591	596.79999	583.2	262
1737408420	589.79999	-4.8	-0.81	595.2	596.2	589.79999	236
1737149220	594.6	2.6	0.44	592.2	598.79999	590.2	496
1737062820	592	7.8	1.34	584.79999	592	581.79999	378
1736976420	584.2	16.6	2.92	568	584.2	568	267
1736890020	567.6	1.2	0.21	565.79999	571	565.79999	262
1736803620	566.4	5	0.89	561.2	568.4	555.79999	406
1736544420	561.4	-23.4	-4.00	584	584.79999	560	442
1736458020	584.79999	4	0.69	582.2	584.79999	582.2	70
1736371620	580.79999	11.8	2.07	571.79999	580.79999	569	406
1736285220	569	-6	-1.04	572.4	574.79999	569	477
1736198820	575	-10.2	-1.74	584.4	584.4	575	302
1735939620	585.2	3.2	0.55	581.79999	585.2	578.4	190
1735853220	582	0.2	0.03	581.4	587	9.6610999	541
1735594020	581.79999	-1.6	-0.27	581.4	585.6	580.4	286
1735334820	583.4	3.4	0.59	585	587.79999	578.6	341
1734989220	580	0.6	0.10	583.2	583.4	576.4	76
1734730020	579.4	-3	-0.52	579.6	580.6	572	421
1734643620	582.4	3.8	0.66	577.2	582.4	576	277
1734557220	578.6	-4.4	-0.75	586.2	595	578.6	302
1734470820	583	-7	-1.19	585.79999	589.2	580.4	492
1734384420	590	-5.8	-0.97	596.4	599.6	589.6	499

Fevertree Drinks

Tokyo Tatemono (PK)

Sydbank AS (PK)

Thanachart Capital Public (PK)

DOLM25 - Junho 2025

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관