MEdIES (PK)【MEDE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

MEdIES (PK) (MEDE)

0.06825

-0.03175

(-31.75%)

마감 25 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.038	-35.7647058824	0.10625	0.10625	0.01	3186	0.07679384	CS
4	-0.04675	-40.652173913	0.115	0.3	0.01	7243	0.16137691	CS
12	-12.93175	-99.475	13	23.5	0.01	60730	14.15010703	CS
26	-1.18175	-94.54	1.25	23.5	0.01	52420	14.14705728	CS
52	-0.93175	-93.175	1	23.5	0.01	50446	14.14609251	CS
156	-0.18175	-72.7	0.25	23.5	0.01	46231	14.10692324	CS
260	-0.18175	-72.7	0.25	23.5	0.01	46231	14.10692324	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732314000	0.06825	-0.03175	-31.75	0.06825	0.06825	0.06825	1600
1732228140	0.1	0	0.00	0.1	0.1	0.1	0
1732141740	0.1	0.035	53.85	0.1	0.1	0.1	4000
1732054800	0.065	0	0.00	0.065	0.065	0.065	4503
1731968640	0.065	-0.04125	-38.82	0.01	0.065	0.01	3992
1731709260	0.10625	0.03125	41.67	0.10625	0.10625	0.10625	250
1731623160	0.075	0	0.00	0.075	0.075	0.075	0
1731536760	0.075	-0.00375	-4.76	0.1125	0.1125	0.075	2100
1731450480	0.07875	-0.02125	-21.25	0.07875	0.07875	0.07875	7500
1731363600	0.1	-0.03	-23.08	0.12	0.12	0.1	5364
1731104400	0.13	-0.02	-13.33	0.12275	0.13	0.12275	1375
1731018480	0.15	0	0.00	0.15	0.15	0.15	0
1730932080	0.15	0	0.00	0.15	0.15	0.15	0
1730845680	0.15	0	0.00	0.1251	0.15	0.125	28904
1730759160	0.15	-0.015	-9.09	0.15	0.15	0.15	1430
1730496480	0.165	0	0.00	0.165	0.165	0.165	0
1730410080	0.165	0	0.00	0.165	0.165	0.165	0
1730323680	0.165	0	0.00	0.165	0.165	0.165	0
1730237280	0.165	-0.135	-45.00	0.21	0.21	0.165	9000
1730150880	0.3	0.19	172.73	0.115	0.3	0.115	18496
1729891740	0.11	0	0.00	0.11	0.11	0.11	0
1729805340	0.11	0	0.00	0.11	0.11	0.11	0
1729718940	0.11	0.05	83.33	0.11	0.11	0.11	5000
1729632300	0.06	0.0298	98.68	0.06	0.06	0.06	10000
1729545600	0.0302	0	0.00	0.0302	0.0302	0.0302	0
1729286400	0.0302	0	0.00	0.0302	0.0302	0.0302	0
1729200000	0.0302	-0.0054	-15.17	0.0302	0.032035	0.0302	1943
1729113960	0.0356	-0.0444	-55.50	0.0799	0.0799	0.0356	145355
1729027620	0.08	0	0.00	0.08	0.08	0.08	0
1728941220	0.08	-0.025795	-24.38	0.0701	0.08	0.0701	24822
1728681900	0.105795	0.003245	3.16	0.0701	0.105795	0.0701	3980
1728595560	0.10255	-0.60745	-85.56	0.5245	0.5245	0.07005	282280
1728508800	0.71	-22.32	-96.92	10.07	20	0.51959	139172
1728422580	23.03	2.71	13.34	19.335	23.5	18.32	353699
1728336000	20.32	0.12	0.59	18.75	21.89	17.27	157398
1728077220	20.2	2.6	14.77	17.8	20.4	17.6	139434
1727990760	17.6	-1	-5.38	18.7	18.7	17.2	307853
1727904000	18.6	1.33	7.73	17.5	18.8	16.5	512849
1727818140	17.266	1.58	10.04	16	18	15.5	435453
1727731380	15.69	1.64	11.67	14.1	15.69	14	61752
1727472000	14.05	0.58	4.31	13	14.05	13	721
1727386200	13.47	0.57	4.42	13	13.47	13	200
1727299200	12.9	0.6	4.88	12.4	12.9	12.4	200
1727212800	12.3	-0.1	-0.81	12.3	12.3	12.3	100
1727126940	12.4	0.74	6.35	11.7	12.4	11.7	200
1726867200	11.66	-1.29	-9.96	12.9	12.9	11.66	200
1726781220	12.95	-0.05	-0.38	12.95	12.95	12.95	100
1726694460	13	-0.33	-2.48	13.32	13.32	13	200
1726608240	13.33	-0.17	-1.26	13.4	13.4	13.33	200
1726521720	13.5	-0.5	-3.57	13.8	13.8	13.5	200
1726262940	14	0	0.00	14	14	14	0
1726176540	14	0.3	2.19	14.2	14.2	14	200
1726090140	13.7	1.7	14.17	13.3	13.7	13.3	200
1726003500	12	-0.75	-5.88	13.99	14.02	12	900
1725917160	12.75	-2.25	-15.00	15	15	12.75	300
1725657840	15	0	0.00	15	15	15	0
1725571440	15	1	7.14	15	15	15	100
1725485040	14	1	7.69	14	14	14	100
1725398880	13	2.46	23.34	13	13	13	100
1725052800	10.54	0	0.00	10.54	10.54	10.54	0
1724966400	10.54	1.74	19.77	8.99	10.54	8.99	600
1724855400	8.8	0	0.00	8.8	8.8	8.8	0
1724769000	8.8	0	0.00	8.8	8.8	8.8	0
1724682600	8.8	0	0.00	8.8	8.8	8.8	0

Field Solutions

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관