Mks Instruments Inc【MKT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

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

Mks Instruments Inc (MKT)

111.95

-2.90

(-2.53%)

마감 26 1월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.5	-3.86431945041	116.45	118	111.5	55	117.24633028	DE
4	9.85	9.64740450539	102.1	118	101.7	91	108.88146735	DE
12	20.31	22.1628109996	91.64	118	91.64	103	105.44557865	DE
26	-1.5	-1.3221683561	113.45	118	89	105	102.42028437	DE
52	8.45	8.16425120773	103.5	133.75	89	230	111.30863264	DE
156	20.09	21.8702373177	91.86	133.75	60.16	217	105.81967426	DE
260	20.09	21.8702373177	91.86	133.75	60.16	217	105.81967426	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1733174820	110.55	0	0.00	110.55	110.55	110.55	0
1732915620	110.55	0	0.00	110.55	110.55	110.55	0
1732829220	110.55	0	0.00	110.55	110.55	110.55	0
1732742820	110.55	0	0.00	110.55	110.55	110.55	0
1732656420	110.55	-0.55	-0.50	110.55	110.55	110.55	18
1732570020	111.1	2.4	2.21	109.6	111.1	109.6	110
1732310820	108.7	0	0.00	108.7	108.7	108.7	0
1732224420	108.7	6.65	6.52	106.45	108.7	106.45	85
1732138020	102.05	-0.35	-0.34	102.45	102.45	102.05	36
1732051620	102.4	0.25	0.24	102.4	102.4	102.4	56
1731965220	102.15	0.4	0.39	100.5	102.15	100.15	119
1731705960	101.75	-4.45	-4.19	105.3	105.3	101.75	37
1731619560	106.2	0.25	0.24	107	107	106.2	52
1731533160	105.95	-1	-0.94	105.75	105.95	105.55	130
1731446820	106.95	0.1	0.09	106.25	107.05	106.25	270
1731360420	106.85	0	0.00	106.85	106.85	106.85	0
1731101220	106.85	11.47	12.03	106.85	106.85	106.85	15
1731014760	95.38	0	0.00	95.38	95.38	95.38	0
1730928360	95.38	3.54	3.85	95.38	95.38	95.38	200
1730841960	91.84	0.2	0.22	92.08	92.08	91.84	178
1730755560	91.64	-1.68	-1.80	91.64	91.64	91.64	20
1730496360	93.32	0	0.00	93.32	93.32	93.32	0
1730409960	93.32	-3.42	-3.54	93.94	93.94	93.32	40
1730323560	96.74	1.64	1.72	96.96	96.96	96.74	245
1730237160	95.1	1.3	1.39	95.1	95.1	95.1	100
1730150760	93.8	1.06	1.14	93.8	93.8	93.8	45

Mks Instruments

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관