MarketAxess Holdings Inc.【M1KT34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
브라질
BOV
MarketAxess Holdings Inc. (M1KT34)
MarketAxess Holdings Inc. (M1KT34) 과거

MarketAxess Holdings Inc. (M1KT34)

24.92

0.00

(0.00%)

마감 15 3월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.08	0.322061191626	24.84	24.92	24.84	24	24.92	DR
4	3.12	14.3119266055	21.8	24.92	21.8	19	22.95208333	DR
12	-7.38	-22.8482972136	32.3	32.3	21.8	16	24.91697842	DR
26	-3.38	-11.9434628975	28.3	34.32	21.8	44	31.31182261	DR
52	4.16	20.0385356455	20.76	34.32	20.76	38	30.86930256	DR
156	-10.62	-29.8818232977	35.54	40.6	20.76	80	26.51522132	DR
260	-35.1	-58.4805064978	60.02	62.92	20.76	128	39.13058656	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987740	24.92	0	0.00	24.92	24.92	24.92	0
1741901340	24.92	0	0.00	24.92	24.92	24.92	0
1741814940	24.92	0	0.00	24.92	24.92	24.92	0
1741728540	24.92	0	0.00	24.92	24.92	24.92	0
1741642140	24.92	2.4	10.66	24.84	24.92	24.84	24
1741383000	22.52	0	0.00	22.52	22.52	22.52	0
1741296600	22.52	0	0.00	22.52	22.52	22.52	0
1741210200	22.52	0	0.00	22.52	22.52	22.52	0
1740778200	22.52	0.14	0.63	22.52	22.52	22.52	1
1740691800	22.38	0	0.00	22.38	22.38	22.38	0
1740605400	22.38	0.14	0.63	22.38	22.38	22.38	30
1740518940	22.24	0	0.00	22.24	22.24	22.24	0
1740432540	22.24	0.44	2.02	22.32	22.32	22.24	40
1740173340	21.8	0	0.00	21.8	21.8	21.8	0
1740086940	21.8	0	0.00	21.8	21.8	21.8	0
1740000540	21.8	0	0.00	21.8	21.8	21.8	0
1739914140	21.8	-0.45	-2.02	21.8	21.8	21.8	1
1739827740	22.25	0	0.00	22.25	22.25	22.25	0
1739568540	22.25	0	0.00	22.25	22.25	22.25	0
1739482140	22.25	-0.49	-2.15	22.25	22.25	22.25	41
1739395800	22.74	0	0.00	22.74	22.74	22.74	0
1739309400	22.74	-0.72	-3.07	22.74	22.74	22.74	10
1739222940	23.46	0	0.00	23.46	23.46	23.46	0
1738963740	23.46	0	0.00	23.46	23.46	23.46	0
1738877340	23.46	0	0.00	23.46	23.46	23.46	0
1738790940	23.46	-1.72	-6.83	23.46	23.46	23.46	1
1738704600	25.18	-0.56	-2.18	25.18	25.18	25.18	5
1738618140	25.74	0	0.00	25.74	25.74	25.74	0
1738358940	25.74	0	0.00	25.74	25.74	25.74	0
1738272540	25.74	0	0.00	25.74	25.74	25.74	10
1738186200	25.74	-0.44	-1.68	25.74	25.74	25.74	1
1738099740	26.18	-1.09	-4.00	26.18	26.18	26.18	2
1738013340	27.27	0.71	2.67	27.27	27.27	27.27	2
1737754200	26.56	0.34	1.30	26.56	26.56	26.56	1
1737667740	26.22	0	0.00	26.22	26.22	26.22	0
1737581340	26.22	0	0.00	26.22	26.22	26.22	0
1737494940	26.22	0	0.00	26.22	26.22	26.22	0
1737408540	26.22	0	0.00	26.22	26.22	26.22	0
1737149340	26.22	0	0.00	26.22	26.22	26.22	0
1737062940	26.22	0	0.00	26.22	26.22	26.22	0
1736976540	26.22	-2.13	-7.51	26.22	26.22	26.22	8
1736890200	28.35	0	0.00	28.35	28.35	28.35	0
1736803800	28.35	0	0.00	28.35	28.35	28.35	0
1736544600	28.35	0	0.00	28.35	28.35	28.35	0
1736458200	28.35	0	0.00	28.35	28.35	28.35	0
1736371800	28.35	0	0.00	28.35	28.35	28.35	0
1736285400	28.35	0	0.00	28.35	28.35	28.35	0
1736199000	28.35	0	0.00	28.35	28.35	28.35	0
1735939800	28.35	0	0.00	28.35	28.35	28.35	0
1735853400	28.35	0.6	2.16	28.41	28.41	28.35	9
1735594200	27.75	0	0.00	27.75	27.75	27.75	0
1735335000	27.75	0	0.00	27.75	27.75	27.75	0
1735248600	27.75	0	0.00	27.75	27.75	27.75	0
1734989400	27.75	0	0.00	27.75	27.75	27.75	0
1734730200	27.75	-4.23	-13.23	32.299999	32.299999	27.75	92
1734613200	31.98	0	0.00	31.98	31.98	31.98	0
1734526800	31.98	0	0.00	31.98	31.98	31.98	0
1734440400	31.98	0	0.00	31.98	31.98	31.98	0
1734354000	31.98	0	0.00	31.98	31.98	31.98	0

Barclays Bank Plc Autoca...

Bank of Montreal Capped ...

Bank of Montreal Capped ...

Bank of Montreal Autocal...

Barclays Bank Plc Contin...

Barclays Bank Plc Autoca...

Bank of Montreal Note Ab...

European Financial Stabi...

Brookfield Office Proper...

Ishares Dow Jones China ...

BMO Short Term US IG Cor...

Pono Capital Two

Agf High Interest Saving...

WisdomTree Commodity Sec...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관