Metro Inc【62M】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Metro Inc (62M)

62.08

0.50

( 0.81% )

업데이트: 18:22:15

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.16	0.258397932817	61.92	62.62	60.24	23	62.12913043	DE
4	5.14	9.02704601335	56.94	62.62	56.72	41	59.10956522	DE
12	5.2	9.14205344585	56.88	62.62	54.5	41	57.27636092	DE
26	12.84	26.0763606824	49.24	62.62	48.71	38	54.9299654	DE
52	15.45	33.1331760669	46.63	62.62	44.53	56	50.43202903	DE
156	14.32	29.9832495812	47.76	62.62	44.53	66	49.90637402	DE
260	14.32	29.9832495812	47.76	62.62	44.53	66	49.90637402	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	62.62	0	0.00	62.62	62.62	62.62	0
1732829220	62.62	0.82	1.33	62.62	62.62	62.62	41
1732742820	61.8	0.1	0.16	61.8	61.8	61.8	24
1732656420	61.7	0.04	0.06	60.24	61.7	60.24	11
1732570020	61.66	1.1	1.82	61.92	61.92	61.66	16
1732310820	60.56	0	0.00	60.56	60.56	60.56	0
1732224420	60.56	2.78	4.81	60.56	60.56	60.56	38
1732138020	57.78	0	0.00	57.78	57.78	57.78	0
1732051620	57.78	-0.08	-0.14	57.78	57.78	57.78	63
1731965220	57.86	-0.52	-0.89	57.86	57.86	57.86	1
1731705960	58.38	0.18	0.31	58.38	58.38	58.38	1
1731619560	58.2	-0.7	-1.19	58.2	58.2	58.2	50
1731533160	58.9	0.18	0.31	59.2	59.2	58.9	108
1731446820	58.72	2	3.53	57.82	58.72	57.6	118
1731360360	56.72	0	0.00	56.72	56.72	56.72	0
1731101160	56.72	0	0.00	56.72	56.72	56.72	0
1731014760	56.72	-0.22	-0.39	57.22	57.22	56.72	33
1730928360	56.94	1.94	3.53	56.94	56.94	56.94	25
1730841960	55	0	0.00	55	55	55	0
1730755560	55	0	0.00	55	55	55	0
1730496360	55	0	0.00	54.88	55	54.5	12
1730409960	55	0	0.00	55	55	55	0
1730323560	55	0	0.00	55	55	55	0
1730237160	55	0	0.00	55	55	55	0
1730150760	55	0.28	0.51	55	55	55	80
1729888020	54.72	-1.64	-2.91	54.72	54.72	54.72	25
1729801560	56.36	0	0.00	56.36	56.36	56.36	0
1729715160	56.36	-0.3	-0.53	56.58	56.58	56.08	430
1729628760	56.66	0	0.00	56.66	56.66	56.66	0
1729542360	56.66	0	0.00	56.66	56.66	56.66	0
1729283160	56.66	0.48	0.85	56.66	56.66	56.66	4
1729196760	56.18	0	0.00	56.18	56.18	56.18	0
1729110360	56.18	-0.08	-0.14	56.18	56.18	56.18	1
1729023960	56.26	0.6	1.08	56.26	56.26	56.26	1
1728937560	55.66	0	0.00	55.66	55.66	55.66	0
1728678360	55.66	0	0.00	55.66	55.66	55.66	0
1728591960	55.66	0.08	0.14	55.66	55.66	55.66	100
1728505560	55.58	0	0.00	55.58	55.58	55.58	0
1728419160	55.58	0	0.00	55.58	55.58	55.58	0
1728332760	55.58	-0.68	-1.21	56.02	56.02	55.58	3
1728073560	56.26	-1.26	-2.19	56.16	56.26	56.16	55
1727987220	57.52	0	0.00	57.52	57.52	57.52	0
1727900820	57.52	0.18	0.31	57.52	57.52	57.52	2
1727814420	57.34	0.82	1.45	57	57.34	57	3
1727728020	56.52	-0.18	-0.32	56.52	56.52	56.52	5
1727468760	56.7	1.06	1.91	57.14	57.18	56.7	45
1727382360	55.64	0	0.00	55.64	55.64	55.64	0
1727295960	55.64	0	0.00	55.64	55.64	55.64	0
1727209560	55.64	0.46	0.83	55.64	55.64	55.64	1
1727123160	55.18	0.22	0.40	55.18	55.18	55.18	6
1726864020	54.96	-2.56	-4.45	54.96	54.96	54.96	11
1726777620	57.52	0	0.00	57.52	57.52	57.52	0
1726691220	57.52	0	0.00	57.52	57.52	57.52	0
1726604820	57.52	0	0.00	57.52	57.52	57.52	0
1726518420	57.52	0.56	0.98	57.52	57.52	57.52	1
1726259160	56.96	0	0.00	56.96	56.96	56.96	0
1726172760	56.96	0	0.00	56.96	56.96	56.96	0
1726086360	56.96	-0.08	-0.14	56.96	56.96	56.96	4
1726000020	57.04	0	0.00	57.04	57.04	57.04	0
1725913620	57.04	0.36	0.64	56.88	57.14	56.76	23
1725654360	56.68	0	0.00	56.68	56.68	56.68	0
1725567960	56.68	0.28	0.50	57.38	57.38	56.68	43
1725481560	56.4	-0.28	-0.49	56.32	56.4	56.32	16
1725395160	56.68	0.26	0.46	56.38	56.68	56.38	14
1725308760	56.42	0.42	0.75	56.88	56.92	56.42	4

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관