Melco Intl Dev (PK)【MDEVF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Melco Intl Dev (PK) (MDEVF)
Melco Intl Dev (PK) (MDEVF) 과거

Melco Intl Dev (PK) (MDEVF)

0.537

0.0047

( 0.88% )

업데이트: 00:08:53

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0199	3.84838522529	0.5171	0.537	0.4966	2500	0.5138	CS
4	-0.0234	-4.1755888651	0.5604	0.5739	0.4777	3273	0.53602083	CS
12	-0.063	-10.5	0.6	0.6713	0.4777	4231	0.60887537	CS
26	0.002	0.373831775701	0.535	0.7462	0.4777	5359	0.62617044	CS
52	-0.1912	-26.2565229333	0.7282	0.8614	0.4777	4728	0.64401702	CS
156	-0.643	-54.4915254237	1.18	1.42	0.0114	5433	0.78461099	CS
260	-1.763	-76.652173913	2.3	2.3	0.0114	7667	1.21828731	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739485320	0.5323	0.0345	6.93	0.5138	0.5323	0.5138	1500
1739398920	0.4978	-0.0195	-3.77	0.5012	0.5201	0.4978	2500
1739312940	0.5173	-0.0068	-1.30	0.5171	0.5173	0.4966	3500
1739226000	0.5241	0	0.00	0.5241	0.5241	0.5241	0
1738966800	0.5241	0	0.00	0.5241	0.5241	0.5241	0
1738880400	0.5241	0	0.00	0.5241	0.5241	0.5241	0
1738794000	0.5241	-0.0295	-5.33	0.505	0.5241	0.505	1500
1738708140	0.5536	0	0.00	0.5536	0.5536	0.5536	0
1738621740	0.5536	-0.0203	-3.54	0.5536	0.5536	0.5536	1000
1738362480	0.5739	0	0.00	0.5739	0.5739	0.5739	0
1738276080	0.5739	0	0.00	0.5739	0.5739	0.5739	0
1738189680	0.5739	0	0.00	0.5739	0.5739	0.5739	0
1738103280	0.5739	0.0154	2.76	0.5562	0.5739	0.5562	1500
1738016820	0.5585	0.0102	1.86	0.5585	0.5585	0.5585	1000
1737757440	0.5483	0.0108	2.01	0.5292	0.5483	0.5292	2000
1737671220	0.5375	-0.0084	-1.54	0.5168	0.5375	0.4777	19500
1737584640	0.5459	-0.0145	-2.59	0.5459	0.5459	0.5459	1000
1737498480	0.5604	0	0.00	0.5604	0.5604	0.5604	0
1737152880	0.5604	-0.0361	-6.05	0.5604	0.5604	0.5604	1000
1737066540	0.5965	0	0.00	0.5965	0.5965	0.5965	0
1736980140	0.5965	0	0.00	0.5965	0.5965	0.5965	0
1736893740	0.5965	0	0.00	0.5965	0.5965	0.5965	0
1736807340	0.5965	0	0.00	0.5965	0.5965	0.5965	0
1736548140	0.5965	0	0.00	0.5965	0.5965	0.5965	0
1736375340	0.5965	0	0.00	0.5965	0.5965	0.5965	0
1736288940	0.5965	0.0165	2.84	0.5965	0.5965	0.5965	1000
1736202360	0.58	0.0150001	2.65	0.58	0.58	0.58	2249
1735943100	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
1735856700	0.5649999	-0.015	-2.59	0.522	0.5649999	0.522	1215
1735684140	0.58	0	0.00	0.58	0.58	0.58	0
1735597740	0.58	-0.0444	-7.11	0.5741	0.58	0.5709999	1500
1735338000	0.6244	-0.0165	-2.57	0.6151	0.6244	0.6151	500
1735251600	0.6409	0	0.00	0.6409	0.6409	0.6409	0
1735078800	0.6409	0	0.00	0.6409	0.6409	0.6409	0
1734992400	0.6409	0	0.00	0.6409	0.6409	0.6409	0
1734733200	0.6409	0	0.00	0.6409	0.6409	0.6409	0
1734646800	0.6409	-0.0304	-4.53	0.6409	0.6409	0.6409	2500
1734560880	0.6713	0	0.00	0.6713	0.6713	0.6713	0
1734474480	0.6713	0	0.00	0.6713	0.6713	0.6713	0
1734388080	0.6713	0	0.00	0.6713	0.6713	0.6713	0
1734128880	0.6713	0	0.00	0.6713	0.6713	0.6713	0
1734042480	0.6713	0.0035001	0.52	0.655	0.6713	0.655	5000
1733955900	0.6677999	0.0238999	3.71	0.6445999	0.6677999	0.6286	12000
1733869200	0.6439	0	0.00	0.6439	0.6439	0.6439	0
1733782800	0.6439	0.0491	8.25	0.6439	0.6439	0.6439	5000
1733523600	0.5948	-0.0664	-10.04	0.5948	0.5948	0.5948	5000
1733437500	0.6612	0.0112	1.72	0.6405999	0.6612	0.6175	15500
1733350980	0.65	-0.0121	-1.83	0.65	0.65	0.65	15000
1733264580	0.6621	0	0.00	0.6621	0.6621	0.6621	0
1733178180	0.6621	0.0621	10.35	0.6621	0.6621	0.6621	3000
1732919340	0.6	0	0.00	0.6	0.6	0.6	0
1732746540	0.6	-0.0102	-1.67	0.6	0.6	0.6	300
1732659660	0.6102	0	0.00	0.6102	0.6102	0.6102	0
1732573260	0.6102	0	0.00	0.6102	0.6102	0.6102	0
1732314060	0.6102	0	0.00	0.6102	0.6102	0.6102	0
1732227660	0.6102	0	0.00	0.6102	0.6102	0.6102	0
1732141260	0.6102	0	0.00	0.6102	0.6102	0.6102	0
1732054860	0.6102	0	0.00	0.6102	0.6102	0.6102	0
1731968460	0.6102	0	0.00	0.6102	0.6102	0.6102	0
1731709260	0.6102	-0.0759	-11.06	0.6102	0.6102	0.6102	2000
1731594600	0.6861	0	0.00	0.6861	0.6861	0.6861	0

Melco Intl Dev (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관