MSC Industrial Direct Co【98M】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
MSC Industrial Direct Co (98M)
MSC Industrial Direct Co (98M) 과거

MSC Industrial Direct Co (98M)

80.66

-0.26

(-0.32%)

마감 04 12월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.5	-1.82570593963	82.16	82.22	81	111	81.81775281	DE
4	6.060001	8.12332584616	74.599999	85.44	74.599999	87	81.89724132	DE
12	8.94	12.4651422197	71.72	85.44	69.86	69	77.26828177	DE
26	0.840001	1.05236909362	79.819999	85.44	69.38	66	75.29407232	DE
52	-9.84	-10.8729281768	90.5	95	69.38	55	79.86396757	DE
156	-13.84	-14.6455026455	94.5	99.5	69.38	56	82.55175964	DE
260	-13.84	-14.6455026455	94.5	99.5	69.38	56	82.55175964	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733261220	81.78	0	0.00	81.78	81.78	81.78	0
1733174820	81.78	0.4	0.49	82.06	82.22	81.78	16
1732915620	81.38	0.38	0.47	81.38	81.38	81.38	183
1732829220	81	-1.16	-1.41	81	81	81	3
1732742820	82.16	-0.66	-0.80	82.16	82.16	82.16	243
1732656420	82.819999	0	0.00	82.819999	82.819999	82.819999	0
1732570020	82.819999	2.26	2.81	82.819999	82.819999	82.819999	1
1732310820	80.56	0	0.00	80.56	80.56	80.56	0
1732224420	80.56	3.76	4.90	76.66	80.56	76.459999	313
1732138020	76.8	-3.2	-4.00	76.8	76.8	76.8	2
1732051560	80	0	0.00	80	80	80	0
1731965160	80	0	0.00	80	80	80	0
1731705960	80	-3.6	-4.31	81	81	80	13
1731619620	83.599999	0	0.00	83.599999	83.599999	83.599999	0
1731533220	83.599999	0	0.00	83.599999	83.599999	83.599999	0
1731446820	83.599999	0.4	0.48	84.16	85.44	83.599999	62
1731360420	83.2	1.2	1.46	83.2	83.2	83.18	315
1731101220	82	-0.08	-0.10	82	82	82	10
1731014760	82.08	0.2	0.24	83.239999	83.239999	82.08	5
1730928360	81.88	7.28	9.76	77.88	81.88	77.88	48
1730841960	74.599999	0	0.00	74.599999	74.599999	74.599999	4
1730755560	74.599999	1.44	1.97	73.459999	74.62	73.459999	610
1730496360	73.16	-0.5	-0.68	73.3	73.3	73.16	8
1730409960	73.66	-2.16	-2.85	75.599999	75.599999	73.66	27
1730323560	75.819999	1.84	2.49	75.819999	75.819999	75.819999	61
1730237160	73.98	0	0.00	73.98	73.98	73.98	0
1730150760	73.98	0.52	0.71	73.98	73.98	73.98	15
1729888020	73.459999	1.62	2.26	71.319999	73.459999	71.319999	125
1729801560	71.84	-3.12	-4.16	74.26	74.26	71.5	103
1729715160	74.959999	-1.6	-2.09	75.04	75.04	74.959999	5
1729628760	76.56	-1.72	-2.20	76.56	76.56	76.56	4
1729542360	78.28	0	0.00	78.28	78.28	78.28	0
1729283160	78.28	2.04	2.68	78.28	78.28	78.28	25
1729196760	76.239999	1.16	1.55	76.239999	76.239999	76.239999	2
1729110360	75.08	-1.8	-2.34	75.08	75.08	75.08	1
1729023960	76.88	0.96	1.26	75.72	76.88	75.72	5
1728937620	75.92	2.3	3.12	75.78	75.92	75.78	12
1728678360	73.62	0	0.00	73.62	73.62	73.62	0
1728591960	73.62	0	0.00	73.62	73.62	73.62	0
1728505560	73.62	0.12	0.16	73.62	73.62	73.62	3
1728419160	73.5	-2.28	-3.01	75.42	75.42	73.5	20
1728332760	75.78	-0.02	-0.03	76.38	76.38	75.78	14
1728073620	75.8	0	0.00	75.8	75.8	75.8	0
1727987220	75.8	-0.16	-0.21	75.8	75.8	75.8	30
1727900820	75.959999	-1.84	-2.37	77.16	77.16	75.959999	2
1727814420	77.8	0.8	1.04	77.8	77.8	77.8	2
1727727960	77	0	0.00	77	77	77	0
1727468760	77	0	0.00	77	77	77	0
1727382360	77	0.5	0.65	77.22	77.22	77	26
1727295960	76.5	0	0.00	76.5	76.5	76.5	0
1727209560	76.5	0	0.00	76.5	76.5	76.5	0
1727123160	76.5	-0.18	-0.23	75.9	76.5	75.9	29
1726864020	76.68	2.7	3.65	76.56	76.68	76.56	60
1726777620	73.98	0	0.00	73.98	73.98	73.98	0
1726691220	73.98	-0.12	-0.16	73.98	73.98	73.98	20
1726604760	74.099999	2.1	2.92	72.42	74.099999	72.42	251
1726518420	72	0.44	0.61	71.099999	72	71.099999	45
1726259160	71.56	1.7	2.43	71.62	71.62	71.56	15
1726172760	69.86	0	0.00	69.86	69.86	69.86	0
1726086360	69.86	-1.86	-2.59	70.98	71.14	69.86	25
1725999960	71.72	0	0.00	71.72	71.72	71.72	200
1725913620	71.72	2.22	3.19	71.54	71.8	71.54	26
1725654360	69.5	0	0.00	69.5	69.5	69.5	0
1725567960	69.5	-5.2	-6.96	70.36	71.28	69.5	123
1725433200	74.7	0	0.00	74.7	74.7	74.7	0

MSC Industrial Direct

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관