TMX Group Limited【X】시계열 데이터 | ADVFN

다우존스 지수

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

등록

TMX Group Limited (X)

50.51

-0.59

( -1.15% )

업데이트: 03:03:13

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.14	0.277943220171	50.37	52.46	50.2	566569	51.45395082	CS
4	0.83	1.67069243156	49.68	52.46	49.13	502608	50.89452051	CS
12	6.37	14.4313547802	44.14	52.46	42.5	423871	47.80319298	CS
26	7.12	16.4093109011	43.39	52.46	42	384215	45.74086955	CS
52	16.17	47.0879440885	34.34	52.46	33.41	380470	41.96756935	CS
156	23.5099996	87.0740713026	27.0000004	52.46	24.62200037	279802	35.01889988	CS
260	28.50999967	129.590905647	22.00000033	52.46	16.90000025	225139	32.61644652	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741642800	51.1	-0.51	-0.99	50.9	51.65	50.9	452615
1741387200	51.61	0.08	0.16	51.21	51.95	50.75	424372
1741300800	51.53	-0.32	-0.62	51.23	52.29	51.02	499225
1741214400	51.85	0.77	1.51	51.2	52.46	51.2	780162
1741128000	51.08	0.25	0.49	50.37	51.55	50.2	676473
1741041600	50.83	-0.58	-1.13	51.34	51.5	50.62	536349
1740782400	51.41	1.16	2.31	50.26	51.55	50.26	1221199
1740696000	50.25	-0.54	-1.06	50.92	51.15	50.24	611058
1740609600	50.79	-0.09	-0.18	50.82	51	50.51	374592
1740523200	50.88	0.31	0.61	50.98	51	50.41	390699
1740436800	50.57	0.28	0.56	50.49	50.97	50.25	349268
1740177600	50.29	0.12	0.24	50.13	50.86	50.13	563851
1740091200	50.17	-0.69	-1.36	50.9	51	50	257787
1740004800	50.86	0.25	0.49	50.61	50.91	49.99	513643
1739918400	50.61	-0.02	-0.04	50.63	50.75	50.25	290592
1739572800	50.63	-0.05	-0.10	50.8	51.05	50.49	387490
1739486400	50.68	0.67	1.34	50.23	51.01	50.23	546001
1739400000	50.01	0.72	1.46	49.44	50.06	49.31	419088
1739313600	49.29	-0.36	-0.73	49.68	49.76	49.13	255096
1739227200	49.65	-0.13	-0.26	49.85	50.07	49.41	568469
1738968000	49.78	0.76	1.55	49.09	49.84	48.8	432475
1738881600	49.02	-0.48	-0.97	49.51	49.62	48.44	322766
1738795200	49.5	0.46	0.94	49.33	49.91	49.04	945811
1738708800	49.04	3.77	8.33	46.4	49.56	46.4	1306312
1738622400	45.27	0.29	0.64	44.27	45.8	44.25	508598
1738363200	44.98	-0.79	-1.73	45.97	46.03	44.85	469104
1738276800	45.77	0.39	0.86	45.38	46.02	45.38	147603
1738190400	45.38	-0.16	-0.35	45.54	45.7	45.18	163795
1738104000	45.54	-0.07	-0.15	45.62	45.8	45.24	354484
1738017600	45.61	-0.39	-0.85	45.66	45.96	45.4	351303
1737758400	46	-0.04	-0.09	46.07	46.27	45.53	317251
1737672000	46.04	0.28	0.61	45.47	46.28	45.47	450378
1737585600	45.76	0.51	1.13	45.83	45.86	45.34	271617
1737499200	45.25	0.3	0.67	45.1	45.4	44.71	590560
1737412800	44.95	0.33	0.74	44.65	45	44.57	96945
1737153600	44.62	0.16	0.36	44.63	44.79	44.23	285573
1737067200	44.46	0.79	1.81	43.87	44.62	43.76	377493
1736980800	43.67	0.92	2.15	43.15	44.04	43.07	469441
1736894400	42.75	-0.22	-0.51	42.99	42.99	42.5	368937
1736808000	42.97	-0.34	-0.79	43.1	43.17	42.82	352232
1736548800	43.31	-0.59	-1.34	43.71	43.71	42.96	271147
1736462400	43.9	0.06	0.14	43.72	44.01	43.59	125610
1736376000	43.84	-0.22	-0.50	44	44.17	43.55	280162
1736289600	44.06	-0.04	-0.09	44.38	44.5	43.85	269306
1736203200	44.1	-0.4	-0.90	44.48	44.53	44.05	170964
1735944000	44.5	0	0.00	44.5	44.84	44.45	135815
1735857600	44.5	0.22	0.50	44.48	44.52	43.89	216722
1735684800	44.28	-0.08	-0.18	44.54	44.54	44	335615
1735598400	44.36	-0.12	-0.27	44.19	44.5	43.77	182790
1735339200	44.48	0	0.00	44.48	44.55	44.08	438646
1735069200	44.48	0.11	0.25	44.23	44.48	44.17	127602
1734993600	44.37	0.55	1.26	43.74	44.42	43.74	229128
1734734400	43.82	-0.06	-0.14	44.03	44.15	43.39	1177152
1734648000	43.88	0.07	0.16	43.9	43.96	43.5	313916
1734561600	43.81	-0.62	-1.40	44.38	44.91	43.79	288456
1734475200	44.43	0.05	0.11	44.14	44.48	43.81	473045
1734388800	44.38	0.35	0.79	44.05	44.48	43.94	229771
1734129600	44.03	0.11	0.25	43.98	44.37	43.95	282137
1734043200	43.92	-0.33	-0.75	43.96	44.06	43.48	374078
1733956800	44.25	0.23	0.52	44.1	44.37	44.04	294226

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관