Moodys Corp【DUT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Moodys Corp (DUT)

455.39

5.09

(1.13%)

마감 22 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.39	0.0857142857143	455	462	442	96	450.04288703	DE
4	18.69	4.27982596748	436.7	462	416	182	430.84262205	DE
12	22.39	5.17090069284	433	462	413.6	166	433.6776783	DE
26	74.09	19.4308943089	381.3	462	363.3	118	424.34511177	DE
52	127.39	38.8384146341	328	462	327	106	393.93027762	DE
156	141.39	45.0286624204	314	462	283	103	380.52151645	DE
260	141.39	45.0286624204	314	462	283	103	380.52151645	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732224420	455.9	6.3	1.40	447.2	457.3	447.2	47
1732138020	449.6	6.6	1.49	442	449.6	442	51
1732051620	443	-4.8	-1.07	444.1	447	443	118
1731965220	447.8	-2.6	-0.58	445	450.1	444.1	100
1731705960	450.4	-7.9	-1.72	457	459.1	449.1	82
1731619560	458.3	3.5	0.77	455	462	451.9	127
1731533160	454.8	7.6	1.70	445	456.5	445	48
1731446820	447.2	-1.9	-0.42	451	453.8	447.2	117
1731360420	449.1	5.2	1.17	444.9	454	444.1	181
1731101220	443.9	13.9	3.23	434.5	445.9	434	299
1731014760	430	2.3	0.54	426	430	424.8	193
1730928360	427.7	5.9	1.40	432.8	455	423	224
1730841960	421.8	0.5	0.12	418.9	424	418.9	116
1730755560	421.3	0.5	0.12	421.4	421.4	416	1162
1730496360	420.8	2.2	0.53	417.3	424.1	417.3	274
1730409960	418.6	-3.3	-0.78	421.1	423.9	418.6	227
1730323560	421.9	-6.1	-1.43	426	427	420.4	81
1730237160	428	-1.1	-0.26	427	428.1	426.1	29
1730150760	429.1	-0.8	-0.19	427.6	434.7	427.1	77
1729888020	429.9	-2.1	-0.49	434.5	435.9	428.5	65
1729801560	432	-3	-0.69	436.7	436.7	431.2	75
1729715160	435	-1	-0.23	435	437.5	429.7	24
1729628760	436	-14.4	-3.20	446.8	450.7	430.8	346
1729542360	450.4	1.4	0.31	454.8	455	446	202
1729283160	449	-0.9	-0.20	450.7	451.3	445.4	92
1729196760	449.9	-0.2	-0.04	448.5	456.9	448.1	51
1729110360	450.1	3.4	0.76	449.7	455.2	444.5	256
1729023960	446.7	6.9	1.57	440	449.8	440	504
1728937620	439.8	7.1	1.64	437.3	439.8	432.8	184
1728678360	432.7	5.2	1.22	426.5	432.7	426.5	95
1728591960	427.5	-4.7	-1.09	434.5	435.9	427.5	220
1728505560	432.2	3.6	0.84	426.1	432.2	426.1	152
1728419160	428.6	7.6	1.81	413.6	428.6	413.6	918
1728332760	421	-0.2	-0.05	417	421	413.6	158
1728073560	421.2	-3.8	-0.89	421.7	430.6	418.3	108
1727987220	425	-2	-0.47	424.3	426.8	424.3	27
1727900820	427	1.1	0.26	422.2	427.9	422	121
1727814420	425.9	0	0.00	428.5	429.7	423.7	105
1727728020	425.9	-0.9	-0.21	422.1	427	420.7	124
1727468760	426.8	4.8	1.14	428.4	428.4	422.4	139
1727382360	422	-5.2	-1.22	431.3	432	422	67
1727295960	427.2	-0.4	-0.09	425.1	431.5	425.1	45
1727209560	427.6	-3.8	-0.88	428.2	433.5	427.3	77
1727123160	431.4	-10.6	-2.40	442.1	447.1	429.4	316
1726864020	442	0.2	0.05	441.4	442	435.6	153
1726777560	441.8	7.9	1.82	440	441.9	440	99
1726691220	433.9	-1.2	-0.28	433.5	433.9	433.5	20
1726604760	435.1	-1.9	-0.43	433.6	439.2	433.6	31
1726518420	437	3.8	0.88	431.8	437.1	429	94
1726259160	433.2	3.8	0.88	435.1	436.4	430.5	115
1726172760	429.4	-4.9	-1.13	433.1	433.1	429.4	34
1726086360	434.3	-3.9	-0.89	431	434.3	428	69
1725999960	438.2	0	0.00	433.7	439.1	433.6	37
1725913620	438.2	9.3	2.17	432.9	438.2	430	79
1725654360	428.9	-4.2	-0.97	433.1	436.4	428.9	211
1725567960	433.1	-4.6	-1.05	439.7	439.7	433.1	18
1725481560	437.7	-2.6	-0.59	436.9	437.7	431.9	80
1725395160	440.3	-3.1	-0.70	440.9	452	438.1	646
1725308760	443.4	6	1.37	443.5	443.5	437.7	82
1725049560	437.4	1.1	0.25	439.4	439.9	435.8	22
1724963160	436.3	3.2	0.74	433	440.7	433	174
1724876760	433.1	-0.9	-0.21	437.3	438.7	433.1	30
1724790420	434	1.2	0.28	427.1	434	426.7	73
1724704020	432.8	6.6	1.55	431.4	432.8	427.1	54
1724444820	426.2	-5.8	-1.34	435	436.5	426	92
1724358420	432	6.5	1.53	430	432	426.4	168

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관