Methanex Corporation【MX】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Methanex Corporation (MX)

71.89

1.37

(1.94%)

마감 30 1월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.24	-1.69561055654	73.13	73.44	69.79	106118	72.04251732	CS
4	-0.11	-0.152777777778	72	73.95	67.86	116572	71.27706199	CS
12	16.76	30.4008706693	55.13	73.95	54.05	126694	66.41745399	CS
26	6.09	9.25531914894	65.8	73.95	49.21	129575	61.0419729	CS
52	10.79	17.6595744681	61.1	74.25	49.21	115263	62.80717171	CS
156	12.73	21.5179175118	59.16	74.68	39	150403	58.62687291	CS
260	23.38	48.1962481962	48.51	74.68	13.24	230397	45.1305839	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738190400	71.89	1.37	1.94	70.25	72.35	69.79	139710
1738104000	70.52	-1.87	-2.58	73.39	73.39	70.48	124852
1738017600	72.39	-0.45	-0.62	72.33	72.82	71.45	95590
1737758400	72.84	-0.34	-0.46	73.22	73.44	72.18	89528
1737672000	73.18	1.64	2.29	72.13	73.3	71.45	119720
1737585600	71.54	-1.35	-1.85	73.13	73.13	71.51	100898
1737499200	72.89	0.84	1.17	71.5	73.35	70.3	172148
1737412800	72.05	0.73	1.02	71.25	72.1	71.25	31510
1737153600	71.32	-0.52	-0.72	71.91	72.22	71.04	106614
1737067200	71.84	-0.12	-0.17	71.6	72.62	71.6	89857
1736980800	71.96	0.9	1.27	71.43	72.65	71.43	110784
1736894400	71.06	1.9	2.75	69.27	71.35	69.27	123834
1736808000	69.16	0.3	0.44	68.47	69.73	68.47	119277
1736548800	68.86	-1.13	-1.61	69.68	69.68	67.86	274756
1736462400	69.99	0.28	0.40	69.55	70.03	69.37	66025
1736376000	69.71	-2.81	-3.87	72.04	72.04	69.31	143568
1736289600	72.52	-0.28	-0.38	73	73.41	72.42	129736
1736203200	72.8	1.4	1.96	71.53	73.95	71.53	150756
1735944000	71.4	-0.03	-0.04	71.55	72.31	71.19	55596
1735857600	71.43	-0.4	-0.56	72	73.71	71.15	109817
1735684800	71.83	0.94	1.33	71.07	72	70.72	90554
1735598400	70.89	0.22	0.31	70.37	71.99	70.19	142645
1735339200	70.67	0.98	1.41	69.39	71.26	69.39	128893
1735069200	69.69	1.74	2.56	67.7	70.25	67.7	93313
1734993600	67.95	1.32	1.98	66.239999	68.36	66.239999	85788
1734734400	66.629999	0.54	0.82	65.78	67.3	65.78	283622
1734648000	66.09	0.03	0.05	66.31	67.69	65.379999	88812
1734561600	66.06	-1.38	-2.05	67.33	69.14	65.72	357609
1734475200	67.44	1.86	2.84	64.94	67.49	64.72	142062
1734388800	65.58	0.47	0.72	65	65.93	64.62	166689
1734129600	65.11	-0.21	-0.32	65.36	65.36	64.55	145300
1734043200	65.319999	-1.46	-2.19	66.59	66.59	65.29	76073
1733956800	66.78	-0.54	-0.80	66.879999	67.64	65.879999	86413
1733870400	67.32	-0.16	-0.24	67.89	68.51	67.22	82724
1733784000	67.48	0.32	0.48	67.7	70.25	67.33	154450
1733524800	67.16	1.02	1.54	66.43	67.26	66.08	74987
1733438400	66.14	0.13	0.20	66.01	66.75	65.76	153609
1733352000	66.01	-0.58	-0.87	66.53	66.53	64.239999	141851
1733265600	66.59	-1.11	-1.64	67.5	68.13	66.4	137966
1733179200	67.7	2.06	3.14	65.8	67.72	65.25	114283
1732920000	65.64	0.2	0.31	65.459999	65.739999	65.34	51426
1732833600	65.44	0.17	0.26	65.01	65.66	64.97	26698
1732747200	65.269999	0.15	0.23	64.84	65.95	64.84	77439
1732660800	65.12	-0.45	-0.69	65.48	65.48	64.22	92350
1732574400	65.569999	1.31	2.04	64.769999	66.12	64.36	168674
1732315200	64.26	0.69	1.09	63.53	64.51	63.2	134764
1732228800	63.57	1.45	2.33	62.27	63.64	62	117957
1732142400	62.12	0.03	0.05	62.4	62.74	61.5	78715
1732056000	62.09	0.35	0.57	61.16	62.76	61.16	108990
1731969600	61.74	1.69	2.81	60.09	61.84	60.09	114504
1731710400	60.05	-0.17	-0.28	60.02	60.5	59.5	89547
1731624000	60.22	0.98	1.65	59.26	60.32	59.26	137213
1731537600	59.24	0.25	0.42	59.28	59.63	58.75	78590
1731451200	58.99	-0.1	-0.17	58.78	59.57	57.55	118942
1731364800	59.09	0.38	0.65	58.54	59.91	58.54	167037
1731105600	58.71	0.77	1.33	57.64	58.93	56.83	182483
1731019200	57.94	3.64	6.70	57.51	59.38	56	331222
1730932800	54.3	-0.17	-0.31	55.13	56.15	54.05	182508
1730846400	54.47	-0.06	-0.11	54.46	55.34	53.93	87836
1730760000	54.53	-0.05	-0.09	54.62	55.82	54.49	84184
1730497200	54.58	0.08	0.15	54.95	55.42	54.16	96002
1730410800	54.5	-0.58	-1.05	55	55	54.01	180256
1730324400	55.08	0.23	0.42	54.99	56.17	54.97	82704

Nash Exchange NEX Token

Federal Republic Of Germ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관