Mks Instruments Inc【MKT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Mks Instruments Inc (MKT)
Mks Instruments Inc (MKT) 과거

Mks Instruments Inc (MKT)

87.60

0.00

( 0.00% )

업데이트: 16:14:16

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-15.65	-15.1573849879	103.25	103.25	91	181	94.4387638	DE
4	-21.35	-19.5961450207	108.95	109.85	91	170	102.13120379	DE
12	-19.2	-17.9775280899	106.8	118	91	149	104.2418694	DE
26	-19.45	-18.1690798692	107.05	118	91	124	102.04618109	DE
52	-22.4	-20.3636363636	110	133.75	89	169	110.94428571	DE
156	-4.26	-4.6374918354	91.86	133.75	60.16	215	105.58544642	DE
260	-4.26	-4.6374918354	91.86	133.75	60.16	215	105.58544642	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740691620	91	-1.66	-1.79	93.72	93.72	91	91
1740605220	92.66	-0.02	-0.02	92.66	92.66	92.66	112
1740518820	92.68	-2.84	-2.97	92.34	92.68	92.34	274
1740432420	95.52	-2.2	-2.25	99.08	99.08	95.52	188
1740173220	97.72	-3.53	-3.49	103.25	103.25	97.72	241
1740086820	101.25	0	0.00	101.25	101.25	101.25	0
1740000420	101.25	2.17	2.19	101.25	101.25	101.25	58
1739914020	99.08	-0.46	-0.46	99.12	99.12	99.08	36
1739827620	99.54	0.76	0.77	99.6	99.6	99.44	36
1739568420	98.78	-1.32	-1.32	98.86	99.66	98.78	370
1739482020	100.1	-5.5	-5.21	101.15	103	100.1	161
1739395620	105.6	-2.6	-2.40	106.5	107.1	105.6	193
1739309220	108.2	1.25	1.17	108.75	108.75	108.2	144
1739222820	106.95	-1.25	-1.16	106.1	106.95	106.1	145
1738963620	108.2	0.7	0.65	107.15	108.2	107.15	78
1738877220	107.5	1.1	1.03	107.5	107.5	107.5	14
1738790820	106.4	-2.05	-1.89	106.15	106.4	106.15	7
1738704420	108.45	-0.25	-0.23	108.45	108.45	108.45	4
1738618020	108.7	3.65	3.47	108.95	109.85	106.8	905
1738358820	105.05	0	0.00	105.05	105.05	105.05	0
1738272420	105.05	1.55	1.50	105.05	105.05	105.05	100
1738186020	103.5	-1.5	-1.43	103.6	104.2	103.5	198
1738099620	105	0.55	0.53	105	105	105	1
1738013220	104.45	-7.05	-6.32	109.05	109.05	104.45	905
1737754020	111.5	-6.5	-5.51	114.65	114.65	111.5	15
1737667620	118	0	0.00	118	118	118	0
1737581220	118	1.55	1.33	117.8	118	117.8	56
1737494820	116.45	0	0.00	116.45	116.45	116.45	0
1737408420	116.45	0	0.00	116.45	116.45	116.45	0
1737149220	116.45	4.45	3.97	116.45	116.45	116.45	53
1737062820	112	0	0.00	111.95	114.1	111.95	355
1736976420	112	4	3.70	109.7	112	109.7	97
1736890020	108	1.05	0.98	108	108	108	8
1736803620	106.95	0	0.00	106.95	106.95	106.95	0
1736544420	106.95	-0.85	-0.79	106.95	106.95	106.95	54
1736458020	107.8	0.7	0.65	107.8	107.8	107.8	3
1736371620	107.1	0.1	0.09	107.1	107.1	107.1	6
1736285220	107	0	0.00	107	107	107	0
1736198820	107	3.6	3.48	104.85	109	104.85	284
1735939620	103.4	0.3	0.29	103.4	103.4	103.4	10
1735853220	103.1	1.4	1.38	103.35	103.35	103.1	150
1735594020	101.7	0	0.00	101.7	101.7	101.7	5
1735334820	101.7	2.3	2.31	102.1	102.1	101.7	98
1734989220	99.4	2.26	2.33	99.52	99.52	99.4	118
1734730020	97.14	-3.21	-3.20	97.36	97.36	97.14	90
1734643620	100.35	-6.5	-6.08	101	101.1	100.35	180
1734557220	106.85	1.6	1.52	106.85	106.85	106.85	50
1734470820	105.25	-2.2	-2.05	105.25	105.25	105.25	36
1734384420	107.45	-0.55	-0.51	106.9	107.45	106.9	532
1734125220	108	-0.2	-0.18	108	108	108	100
1734038820	108.2	1.4	1.31	108.2	108.2	108.2	55
1733952420	106.8	-0.85	-0.79	106.8	106.8	106.8	76
1733866020	107.65	0	0.00	107.65	107.65	107.65	0
1733779620	107.65	0	0.00	107.65	107.65	107.65	0
1733520420	107.65	0	0.00	107.65	107.65	107.65	0
1733434020	107.65	-2.85	-2.58	107.65	107.65	107.65	30
1733347620	110.5	0	0.00	110.5	110.5	110.5	0
1733261220	110.5	-0.05	-0.05	111.65	111.65	110.5	125
1733122800	110.55	0	0.00	110.55	110.55	110.55	0
1732863600	110.55	0	0.00	110.55	110.55	110.55	0
1732777200	110.55	0	0.00	110.55	110.55	110.55	0

Mks Instruments

Standard Chartered

Authorised Investment

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관