MongoDB Inc【M1DB34】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

MongoDB Inc (M1DB34)

76.50

0.00

(0.00%)

마감 24 1월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.58	3.49025974026	73.92	78.96	73.92	317	76.98030757	DR
4	1.46	1.94562899787	75.04	78.96	71.7	212	75.52626663	DR
12	-1.1	-1.4175257732	77.6	109	71.7	391	85.60492994	DR
26	4.91	6.85849979047	71.59	109	62.34	272	81.44605847	DR
52	-25.78	-25.2053187329	102.28	125.24	58.69	405	82.02500652	DR
156	-21.85	-22.2165734621	98.35	125.24	35	1744	78.47493412	DR
260	0.2	0.262123197903	76.3	162.08	35	1504	81.94877202	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737667740	76.5	-2.35	-2.98	76.71	76.71	76.39	13
1737581400	78.85	0	0.00	78.85	78.85	78.85	0
1737495000	78.85	1.89	2.46	78.85	78.85	78.85	3
1737408600	76.96	0	0.00	76.96	76.96	76.96	0
1737149400	76.96	1.72	2.29	76.45	77.45	76.45	331
1737062940	75.24	1.91	2.60	73.92	75.73	73.92	198
1736976540	73.33	0.33	0.45	73.76	73.76	73.33	20
1736890140	73	0.61	0.84	73.53	73.71	73	220
1736803740	72.39	-2.91	-3.86	72.43	72.43	72.39	20
1736544540	75.3	1.86	2.53	75.3	75.3	75.3	11
1736458140	73.44	-2.15	-2.84	73.44	73.44	73.44	100
1736371740	75.59	1.39	1.87	75.59	75.59	75.59	4
1736285400	74.2	-2.71	-3.52	75.39	75.39	74.11	512
1736198940	76.91	1.22	1.61	78.27	78.51	76.84	280
1735939740	75.69	0.79	1.05	75.44	75.69	75.44	103
1735853400	74.9	2.59	3.58	74.5	74.9	74.5	426
1735594200	72.31	-1.05	-1.43	71.7	72.4	71.7	47
1735334940	73.36	-1.76	-2.34	75.12	75.12	73.36	20
1735248540	75.12	0.08	0.11	75.04	75.12	74.3	577
1734989340	75.04	0.88	1.19	74.97	75.31	74.97	64
1734730200	74.16	-1.45	-1.92	75.68	75.68	73.84	204
1734643800	75.61	-3.92	-4.93	79.22	79.22	75.13	242
1734557400	79.53	-1.91	-2.35	81.44	81.6	79.44	4345
1734470940	81.44	0.4	0.49	82.4	82.4	81.44	1207
1734384540	81.04	0.4	0.50	80.64	81.04	79.8	36
1734125340	80.64	-5.94	-6.86	83.44	83.44	80.64	175
1734039000	86.58	-3.62	-4.01	87.75	87.75	86.58	712
1733952540	90.2	1.98	2.24	87.93	91.4	87.9	19
1733866140	88.22	-17.88	-16.85	94.04	98.67	88	4916
1733779740	106.1	1.6	1.53	105.61	109	105.61	419
1733520600	104.5	3.84	3.81	103.9	104.6	103.9	793
1733434200	100.66	-2.04	-1.99	103.4	103.4	100.59	151
1733347800	102.7	3.8	3.84	103.3	104	102.1	474
1733261340	98.9	0.5	0.51	98.9	98.9	98.9	6
1733174940	98.4	1.92	1.99	98.4	98.4	98.4	18
1732915740	96.48	1.58	1.66	96.48	96.48	96.48	29
1732829400	94.9	0	0.00	94.9	94.9	94.9	0
1732743000	94.9	-2.6	-2.67	98.2	98.2	94.9	30
1732656600	97.5	-2.5	-2.50	98.6	98.6	97.5	149
1732570140	100	3.25	3.36	99.3	100.6	99.3	16
1732310940	96.75	3.87	4.17	93.63	97.05	93.42	2093
1732224600	92.88	10.32	12.50	90.39	93.36	90.39	155
1732051800	82.56	0.32	0.39	82.56	82.56	82.56	26
1731965340	82.24	-3.71	-4.32	81.25	82.24	81.25	50
1731619800	85.95	-4.61	-5.09	87.93	87.93	85.95	27
1731533400	90.56	6	7.10	87.26	93.12	87.26	165
1731446940	84.56	0.96	1.15	84.56	84.56	84.56	3
1731360540	83.6	0.72	0.87	84.24	84.24	83.6	10
1731101400	82.88	-0.32	-0.38	83.68	83.68	82.88	22
1731014940	83.2	2.72	3.38	82.72	83.2	82.72	20
1730928600	80.48	2.16	2.76	80.48	80.48	80.48	10
1730842200	78.32	0.72	0.93	76.7	78.32	76.7	103
1730755800	77.6	-1.76	-2.22	77.6	77.6	77.6	20
1730496600	79.36	1.76	2.27	78.56	79.36	78.56	5
1730410200	77.6	-4.16	-5.09	77.6	77.6	77.6	19
1730323800	81.76	2.7	3.42	81.22	81.76	81.22	8
1730237340	79.06	1.46	1.88	79.12	79.12	79	362
1730151000	77.6	1.51	1.98	77.6	77.6	77.6	7
1729891800	76.09	0.42	0.56	75.67	76.09	75.67	4
1729805400	75.67	1.59	2.15	75.67	75.67	75.67	1

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관