Trend Micro Inc (PK)【TMICY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Trend Micro Inc (PK) (TMICY)
Trend Micro Inc (PK) (TMICY) 과거

Trend Micro Inc (PK) (TMICY)

73.531

-0.059

(-0.08%)

마감 01 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.804	-1.08159009888	74.335	74.95	73.0657	3351	74.10997016	DR
4	13.751	23.0026764804	59.78	78.94	58	3021	70.62567211	DR
12	17.231	30.6056838366	56.3	78.94	51.235	3246	60.40671978	DR
26	12.111	19.7183327906	61.42	78.94	50.8	3299	57.89062399	DR
52	26.031	54.8021052632	47.5	78.94	38.85	5281	51.64688691	DR
156	17.721	31.7523741265	55.81	78.94	36.63	9053	48.57391055	DR
260	24.841	51.0186896693	48.69	78.94	34.21	7833	49.85390592	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740781260	73.531	-0.06	-0.08	73.21	73.54	73.0657	2451
1740695340	73.59	-1.36	-1.81	73.59	73.59	73.59	659
1740608400	74.95	0.98	1.32	74.28	74.95	74.28	1252
1740522480	73.97	-0.2	-0.27	74.74	74.74	73.97	9939
1740435600	74.17	-0.3	-0.40	73.874	74.17	73.75	3614
1740176400	74.47	-2.33	-3.03	74.335	74.47	74.335	1292
1740090480	76.795	-0.55	-0.70	76.28	78.94	76.28	1815
1740003960	77.34	4.37	5.99	76.31	77.34	76.31	4588
1739917740	72.97	-3.31	-4.34	74.93	76.28	72.97	12087
1739572020	76.28	6.23	8.89	74	76.4	74	3431
1739485320	70.05	9.12	14.97	68.84	72.93	68.84	4867
1739398920	60.93	0.9	1.50	60.645	60.93	60.645	1013
1739312940	60.03	-0.02	-0.03	59.97	60.03	59.845	1855
1739226000	60.05	0.07	0.12	60.19	60.19	60.05	1421
1738967160	59.98	-1.39	-2.26	60.42	60.42	59.98	2050
1738880400	61.37	0.85	1.40	61.37	61.37	61.37	724
1738794000	60.52	0.35	0.58	60.52	60.52	60.52	801
1738708080	60.17	0.36	0.60	59.76	60.22	59.76	2436
1738621740	59.81	0.31	0.52	58	59.81	58	2737
1738362000	59.5	-0.18	-0.30	59.78	59.78	59.5	820
1738276080	59.68	-0.25	-0.42	59.73	59.82	59.68	1268
1738189740	59.93	1.64	2.81	59.91	59.93	59.91	923
1738103280	58.29	0.76	1.32	58	58.29	58	15208
1738016820	57.53	1.05	1.86	57.5	57.53	57.4	13463
1737757620	56.48	0	0.00	56.48	56.48	56.48	0
1737671220	56.48	-0.14	-0.25	56.34	56.48	56.34	1459
1737584640	56.621	1.69	3.08	55.7	56.8	55.7	1564
1737498540	54.9285	0.96	1.78	55.155	55.457	54.41	1536
1737152880	53.97	0.59	1.11	53.871	53.97	53.871	917
1737066420	53.38	-1.24	-2.27	52.4	53.38	52.4	1456
1736979720	54.62	0.95	1.78	54.38	54.62	54.34	3014
1736893380	53.665	0.63	1.18	54.17	54.17	53.12	3166
1736806800	53.04	1.31	2.53	51.7	53.75	51.7	2812
1736547720	51.73	-1.27	-2.40	53	53	51.73	3895
1736375340	53	1.7	3.31	52.7	53	51.7	1866
1736288940	51.3	-0.67	-1.28	51.235	52.2	51.235	2013
1736202360	51.965	-2.02	-3.73	51.335	52.36	51.335	2450
1735942980	53.98	0.45	0.85	53.3	53.98	53.3	1124
1735856700	53.525	-0.51	-0.93	53.53	53.53	53.5003	1444
1735683960	54.03	-1.55	-2.79	54	54.06	54	1089
1735597200	55.58	0	0.00	55.58	55.58	55.58	0
1735338000	55.58	1.03	1.89	56.05	56.05	55.58	1266
1735252020	54.55	0.18	0.34	56.05	56.05	54.24	2454
1735078200	54.365	0.88	1.64	54.365	54.365	54.365	466
1734992400	53.49	-0.25	-0.47	54.17	54.17	53.37	12345
1734733200	53.74	-1.33	-2.42	53.41	54.01	53.21	13572
1734646800	55.07	0.95	1.76	54.03	55.07	54.03	2147
1734560940	54.12	-0.77	-1.40	54.715	54.715	54.09	4877
1734474360	54.89	0.23	0.43	53.58	55.6128	53.58	1634
1734388140	54.655	-0.68	-1.22	54.18	55.13	54.18	1183
1734128880	55.33	0	0.00	55.33	55.33	55.33	0
1734042480	55.33	-0.59	-1.06	56.645	56.645	55.33	2391
1733955900	55.92	0.23	0.40	53.48	55.99	53.48	2465
1733869200	55.695	0.36	0.65	55.21	55.695	55.2	1788
1733782800	55.335	-0.97	-1.71	54.21	55.335	54.21	2267
1733523600	56.3	0	0.00	56.3	56.35	56.3	1860
1733437500	56.3	0.83	1.50	56.438	57.2	56.3	1085
1733350980	55.4675	0.26	0.48	55.4675	55.4675	55.4675	955
1733264700	55.205	-0.47	-0.84	54.82	55.205	54.82	1927
1733178180	55.67	2.22	4.16	55.35	55.67	55.35	3650

Trend Micro (PK)

BNP Paribas Issuance

Leonteq Securities

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관