Makita Corp (PK)【MKTAY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Makita Corp (PK) (MKTAY)

31.22

-0.52

(-1.64%)

마감 28 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.36	4.5545880777	29.86	31.76	28.8	9963	30.70335869	DR
4	-0.18	-0.573248407643	31.4	32.92	28.8	9994	30.86745032	DR
12	-1.48	-4.52599388379	32.7	35.49	28.8	8555	31.77067391	DR
26	0.76	2.49507550886	30.46	35.49	26.35	14789	29.48024742	DR
52	5.668	22.1822166562	25.552	35.49	24.59	12527	28.55919837	DR
156	-12.83	-29.1259931896	44.05	46.41	17.75	45801	26.73702402	DR
260	-1.29	-3.96800984313	32.51	65.71	17.75	36324	30.38884259	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732660140	31.74	0.4	1.28	31.7	31.76	31.61	9545
1732573560	31.34	1.33	4.43	31.27	31.43	30.09	14588
1732314000	30.01	0.15	0.50	30.5	30.5	28.8	10741
1732227900	29.86	-0.11	-0.35	29.81	30.84	29.81	8819
1732141740	29.966	0.27	0.90	29.86	30.12	29.84	5965
1732054800	29.7	0.36	1.21	29.69	29.77	29.63	10941
1731968640	29.345	-0.03	-0.09	30.4	30.4	29.22	11225
1731709260	29.37	-0.53	-1.77	29.66	29.66	29.29	6631
1731622800	29.9	-0.22	-0.73	30.075	30.2	29.83	5923
1731536760	30.12	-0.22	-0.73	31.34	31.34	30.12	9284
1731450480	30.34	-0.22	-0.72	31.85	31.85	30.15	17110
1731363600	30.56	-0.49	-1.58	30.5	30.5992	30.48	7269
1731104400	31.05	-0.61	-1.91	31.22	31.27	31.05	4116
1731018540	31.6552	0.03	0.08	31.92	32.49	31.5	8551
1730931600	31.63	-0.93	-2.85	31.92	31.92	31.15	5530
1730845680	32.557499	0.12	0.38	31.81	32.84	31.81	5079
1730759160	32.435	0.16	0.48	32.54	32.6	31.7095	9916
1730496420	32.28	-0.39	-1.19	32.25	32.409999	32.25	13927
1730409780	32.67	1.68	5.42	32.369999	32.92	32.369999	7236
1730323500	30.99	1.39	4.69	31.4	32	30.71	27320
1730237280	29.601	-0.57	-1.89	29.65	29.8	29.24	53336
1730150880	30.17	0.04	0.13	30.118	30.25	30.118	5006
1729891500	30.13	-0.23	-0.76	30.32	30.32	30.08	5031
1729805160	30.36	0.07	0.23	30.401	30.41	30.2945	5290
1729718940	30.29	-0.78	-2.51	30.34	30.35	30.18	5176
1729632300	31.07	-0.8	-2.51	31.71	31.715	31.07	4678
1729545600	31.87	-0.55	-1.70	32.07	33.0305	31.86	5400
1729286400	32.42	-0.09	-0.26	34.635	34.635	32.354999	4539
1729200000	32.505	-0.54	-1.65	32.43	32.61	32.43	2898
1729113960	33.049999	0.03	0.09	33.02	33.61	33.02	4613
1729027680	33.02	-1	-2.94	32.28	33.22	32.28	5282
1728941220	34.02	1.11	3.37	32.509999	34.02	32.509999	1938
1728681900	32.909999	-1.46	-4.25	33.455	33.455	32.909999	2394
1728595560	34.37	0.42	1.24	33.8555	34.37	33.635	1939
1728508800	33.95	0.07	0.21	33.84	33.99	33.84	4394
1728422580	33.88	0.13	0.39	33.8515	33.895	33.82	2909
1728336000	33.75	-0.51	-1.49	33.85	33.93	33.58	26571
1728077220	34.26	0.51	1.51	34.3065	34.3065	34.18	2222
1727990760	33.75	0.08	0.24	33.5	33.79	33.5	7325
1727904000	33.67	-0.44	-1.29	34.17	34.916	33.56	3670
1727818140	34.11	0.33	0.97	34.04	34.53	33.81	3783
1727731380	33.782	-0.32	-0.93	34.072	34.58	33.69	3324
1727472000	34.1	-1.37	-3.86	35.47	35.47	32.99	10140
1727386200	35.47	1.2	3.50	35	35.49	35	5106
1727299200	34.27	-0.03	-0.09	34.24	34.341	34.09	8209
1727212800	34.3	0.14	0.41	34.23	34.98	34.23	3467
1727126940	34.16	0.18	0.53	34.445	34.916	33.99	3790
1726867200	33.98	0.85	2.57	33.8	33.99	33.77	4786
1726781220	33.13	0.36	1.10	32.92	33.22	32.92	3226
1726694460	32.77	-0.18	-0.55	32.734	33.009999	32.625	3674
1726608240	32.95	0.62	1.92	32.97	33.21	32.9	6272
1726521720	32.33	0.16	0.50	32.265	32.33	32.165999	10392
1726262940	32.17	-0.33	-1.02	32.14	32.319499	32.09	8958
1726176540	32.5	0.22	0.68	32.36	32.6995	32.31	6408
1726090140	32.28	-0.22	-0.68	32.08	32.439999	31.7	18709
1726003500	32.5	-0.49	-1.49	30.8	32.979999	30.8	15388
1725917160	32.99	0.64	1.98	33.89	33.89	32.909999	25519
1725658020	32.35	-1.11	-3.32	33.09	33.09	32.35	8772
1725571440	33.46	0.66	2.01	33.409	33.479999	33.275	4203
1725485040	32.799999	-0.22	-0.67	32.7	32.96	32.7	4717
1725398880	33.02	-0.58	-1.73	34.85	34.85	32.799999	7339
1725053340	33.6	0.4	1.20	33.52	33.6	33.503999	2374
1724966400	33.2	0.37	1.13	33.2	33.34	33.2	4137
1724880360	32.83	-0.35	-1.05	32.439999	32.979999	32.439999	11438
1724794080	33.18	0.35	1.07	32.979999	33.18	32.979999	3810

Left Field Capital

Invesco Markets II

Paramount Resources

Molton Metals (PK)

Future Generation Austra...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관