Melexis【MEX】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Melexis (MEX)

56.60

0.00

(0.00%)

마감 30 11월 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	56.85	0.6	1.07	56.35	56.85	56.15	195
1732829220	56.25	0.45	0.81	56.05	56.35	56	220
1732742820	55.8	-1.15	-2.02	56.9	57.9	55.8	620
1732656420	56.95	0.05	0.09	57	57.55	56.55	72
1732570020	56.9	0.9	1.61	56.95	57.1	56.65	569
1732310820	56	1.25	2.28	56.4	56.5	55.9	343
1732224420	54.75	-0.4	-0.73	55.5	55.5	54.65	69
1732138020	55.15	0.45	0.82	54.55	55.15	54.55	26
1732051620	54.7	-0.45	-0.82	55.1	55.1	54.45	554
1731965220	55.15	-1.6	-2.82	56.5	56.5	55.15	1198
1731705960	56.75	-1.3	-2.24	57.5	58.4	56.75	1037
1731619560	58.05	1.65	2.93	56.5	58.05	56.5	389
1731533160	56.4	-0.45	-0.79	56.1	56.4	55.9	537
1731446820	56.85	-2.55	-4.29	58.65	58.8	56.7	216
1731360420	59.4	-0.6	-1.00	60.05	60.05	59.2	353
1731101220	60	0.15	0.25	59.8	60.3	59.7	219
1731014760	59.85	0.65	1.10	59.25	60.55	59.25	440
1730928360	59.2	-1.55	-2.55	60.75	61.05	59.2	475
1730841960	60.75	1.15	1.93	59.45	60.9	59.3	555
1730755560	59.6	-0.5	-0.83	60.3	60.7	59.55	230
1730496360	60.1	0.2	0.33	59.5	60.25	59.5	265
1730409960	59.9	-1.1	-1.80	60.75	60.75	59.5	814
1730323560	61	-9	-12.86	67.95	67.95	60.6	2803
1730237160	70	0.15	0.21	69.75	70	69.75	133
1730150760	69.849999	0.05	0.07	70.9	70.9	69	453
1729888020	69.8	-0.8	-1.13	70	70	69.8	47
1729801560	70.599999	0.35	0.50	70.599999	70.599999	70.15	63
1729715160	70.25	0.3	0.43	70.3	71.849999	70.15	791
1729628760	69.95	0.1	0.14	69.8	69.95	69.8	350
1729542360	69.849999	-0.5	-0.71	70.5	70.7	69.8	649
1729283160	70.349999	0.5	0.72	70.2	71.25	70	128
1729196760	69.849999	0.25	0.36	69.849999	70.25	69.55	164
1729110360	69.599999	0.2	0.29	69.349999	69.599999	69	101
1729023960	69.4	-2.35	-3.28	70.75	71.05	69.349999	191
1728937620	71.75	0.15	0.21	71.5	72	71.05	420
1728678360	71.599999	0.3	0.42	71.2	71.599999	70.7	537
1728591960	71.3	-0.1	-0.14	71.55	71.599999	70.849999	321
1728505560	71.4	-0.25	-0.35	71.599999	71.7	71.3	356
1728419160	71.65	-0.75	-1.04	72.05	72.2	71.3	108
1728332760	72.4	-0.4	-0.55	72.25	72.4	71.9	136
1728073560	72.8	0.5	0.69	72.5	72.8	72.3	181
1727987220	72.3	-0.9	-1.23	73	73	72.3	23
1727900820	73.2	0.5	0.69	72.75	73.2	72.45	231
1727814420	72.7	-1.35	-1.82	74.3	74.3	72.5	210
1727728020	74.05	-0.65	-0.87	74.95	75.099999	74.05	182
1727468760	74.7	0.45	0.61	75.4	75.4	74.7	195
1727382360	74.25	1.6	2.20	73.7	74.25	73.15	428
1727295960	72.65	-3.95	-5.16	75.5	75.5	71.8	689
1727209560	76.599999	1.3	1.73	76.4	76.8	76.4	100
1727123160	75.3	0.05	0.07	75.4	75.4	74.75	487
1726864020	75.25	-2.4	-3.09	77.25	77.25	75.25	113
1726777560	77.65	1.3	1.70	77.65	77.65	77.65	33
1726691220	76.349999	-0.1	-0.13	76.75	76.75	75.9	34
1726604760	76.45	0.45	0.59	75.9	76.45	75.9	63
1726518420	76	-1.35	-1.75	77.349999	77.349999	76	266
1726259160	77.349999	-0.7	-0.90	77.349999	77.349999	77.349999	2
1726172760	78.05	0.05	0.06	79.5	79.55	78.05	227
1726086360	78	0	0.00	78	78	78	0
1725999960	78	0.75	0.97	78.25	78.25	78	2
1725913620	77.25	0.2	0.26	78	78	77.25	107
1725654360	77.05	-0.2	-0.26	77.849999	78.4	77.05	420
1725567960	77.25	0.7	0.91	76.5	77.4	76.5	64
1725481560	76.55	-2.35	-2.98	76.849999	77.349999	76.55	706
1725395160	78.9	-2.55	-3.13	80.2	80.2	78.9	305
1725308760	81.45	0.15	0.18	81.849999	81.849999	80.55	52
1725049560	81.3	1.05	1.31	81.3	81.3	81.3	9

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관