Morguard Corp【MRC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.9	-2.57343153785	112.69	113.86	108.35	2013	111.31470337	CS
4	-2.38	-2.12177944192	112.17	113.86	108.35	1671	111.79380405	CS
12	-9.15	-7.69295443081	118.94	123	108.35	3120	117.56831319	CS
26	0.04	0.0364464692483	109.75	128.69	108.35	2627	117.52024167	CS
52	-2.56	-2.27859368046	112.35	128.69	108.35	2471	114.90959508	CS
156	-22.21	-16.8257575758	132	138.1	100.05	3182	111.31612968	CS
260	-96.42	-46.7581591581	206.21	212.99	95.05	4298	121.22138795	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738708800	109.79	-0.74	-0.67	110	113.86	108.35	2452
1738622400	110.53	-1.44	-1.29	111.02	111.02	110.01	1850
1738363200	111.97	-1.04	-0.92	112.14	112.64	111.1	3287
1738276800	113.01	0.83	0.74	112	113.01	112	1079
1738190400	112.18	-0.5	-0.44	112.69	112.74	112	1395
1738104000	112.68	0.68	0.61	112.68	112.69	112	1829
1738017600	112	-0.63	-0.56	112.04	112.5	112	2193
1737758400	112.63	1.13	1.01	111.07	112.63	111.07	622
1737672000	111.5	0	0.00	111.07	111.5	111.07	503
1737585600	111.5	-0.38	-0.34	112	112	111.5	1420
1737499200	111.88	-0.62	-0.55	111.88	111.88	111.88	138
1737412800	112.5	-0.5	-0.44	112.99	113	112.5	678
1737153600	113	1.99	1.79	111.5	113	111.5	6869
1737067200	111.01	-0.24	-0.22	111.55	111.55	111.01	692
1736980800	111.25	0	0.00	111.5	112.5	111.25	1133
1736894400	111.25	0.25	0.23	111.25	111.25	111.25	104
1736808000	111	0	0.00	112.98	112.98	111	3842
1736548800	111	-2.08	-1.84	112.17	112.17	111	2616
1736462400	113.08	0.92	0.82	113.08	113.08	113.08	105
1736376000	112.16	0.02	0.02	112.17	112.17	112.16	610
1736289600	112.14	0.09	0.08	112.99	113	112.08	931
1736203200	112.05	-1.97	-1.73	114.16	114.16	112.05	5187
1735944000	114.02	0.25	0.22	114.65	114.65	114.02	272
1735857600	113.77	-2.55	-2.19	116.05	116.05	113.77	984
1735684800	116.32	3.2	2.83	114	116.32	114	331
1735598400	113.12	-1.38	-1.21	114	114	112.5	1885
1735339200	114.5	-1.51	-1.30	114.99	114.99	114	919
1735080000	116.01	0	0.00	116.01	116.01	116.01	0
1734993600	116.01	-2.5	-2.11	117.81	117.81	114.5	4113
1734734400	118.51	-0.24	-0.20	117.11	118.91	117.11	4831
1734648000	118.75	0.94	0.80	117.83	118.75	117.07	2300
1734561600	117.81	-0.91	-0.77	120.51	120.51	117.79	3471
1734475200	118.72	-0.52	-0.44	119.47	119.47	117.87	2001
1734388800	119.24	0.09	0.08	119.19	119.24	119.19	1267
1734129600	119.15	-1.3	-1.08	120.45	120.45	119.04	2697
1734043200	120.45	0.84	0.70	120.8	120.88	120.45	1637
1733956800	119.61	0.31	0.26	119.4	119.61	119.4	490
1733870400	119.3	-1.79	-1.48	121.07	121.09	119.3	1939
1733784000	121.09	0.78	0.65	120.31	121.09	120	51786
1733524800	120.31	1.24	1.04	120.98	120.98	119.48	1738
1733438400	119.07	-2.02	-1.67	121.08	121.09	119.04	2317
1733352000	121.09	1.03	0.86	122.17	122.18	121.09	1422
1733265600	120.06	0.74	0.62	120	121.31	120	2320
1733179200	119.32	-0.35	-0.29	118.62	119.83	118.62	2190
1732920000	119.67	-3.32	-2.70	119.49	119.67	119.49	2022
1732833600	122.99	3.49	2.92	122.99	123	122.99	2237
1732747200	119.5	2.69	2.30	116.08	119.5	116.08	2075
1732660800	116.81	0.81	0.70	116.99	118	116.81	1946
1732574400	116	-0.75	-0.64	116.35	119.25	116	6430
1732315200	116.75	0.97	0.84	117.34	117.34	116.75	2150
1732228800	115.78	0	0.00	115.78	115.78	115.78	0
1732142400	115.78	-2.6	-2.20	118.38	118.38	115.78	3004
1732056000	118.38	1.79	1.54	116.82	118.38	116.59	21111
1731969600	116.59	-1.18	-1.00	119.94	120	116.59	1689
1731710400	117.77	0	0.00	117.77	117.77	117.77	51
1731624000	117.77	-0.84	-0.71	118.6	118.6	117.77	665
1731537600	118.61	-0.14	-0.12	118.94	118.94	118.5	901
1731451200	118.75	-1.81	-1.50	120.96	120.97	118.65	2293
1731364800	120.56	-2.37	-1.93	119.88	121.42	119.88	781
1731105600	122.93	2.05	1.70	121.1	122.93	121.1	1133
1731019200	120.88	0.23	0.19	118.24	120.88	118.24	324
1730932800	120.65	-0.03	-0.02	119.4	120.65	119.4	206
1730846400	120.68	0	0.00	120.68	120.68	120.68	38

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관