MSCI Inc【M1SC34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

MSCI Inc (M1SC34)

81.75

0.00

(0.00%)

마감 09 1월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.95	-2.32974910394	83.7	83.7	81.75	73	82.07945205	DR
4	-5.29	-6.07766544118	87.04	87.04	81.75	157	84.1279489	DR
12	4.07	5.2394438723	77.68	87.09	73.35	107	82.84210138	DR
26	21.37	35.3925140775	60.38	87.09	60	910	71.74937417	DR
52	21.51	35.7071713147	60.24	87.09	51.42	2659	63.80500105	DR
156	11.9602103	17.1374786361	69.7897897	87.09	45.1884371	1447	62.58757344	DR
260	49.60679922	154.330614302	32.14320078	87.09	32.14320078	1156	63.18617898	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1736371800	81.75	0	0.00	81.75	81.75	81.75	0
1736285400	81.75	-1.85	-2.21	81.75	81.75	81.75	120
1736198940	83.6	-2.35	-2.73	83.7	83.7	83.44	26
1735939740	85.95	0	0.00	85.95	85.95	85.95	0
1735853340	85.95	0	0.00	85.95	85.95	85.95	0
1735594140	85.95	0	0.00	85.95	85.95	85.95	0
1735334940	85.95	0	0.00	85.95	85.95	85.95	0
1735248540	85.95	2.29	2.74	83.88	85.95	83.88	286
1734989400	83.66	0	0.00	83.66	83.66	83.66	0
1734730200	83.66	0	0.00	83.66	83.66	83.66	0
1734643800	83.66	-2.98	-3.44	83.66	83.66	83.66	900
1734557400	86.64	1.25	1.46	86.64	86.64	86.64	1
1734470940	85.39	-0.83	-0.96	85.39	85.39	85.39	10
1734384540	86.22	-0.82	-0.94	86.16	86.22	86.16	10
1734125340	87.04	0	0.00	87.04	87.04	87.04	1
1734039000	87.04	0.34	0.39	87.04	87.04	87.04	55
1733952540	86.7	-0.39	-0.45	86.88	86.88	86.7	2
1733866140	87.09	2.41	2.85	87.09	87.09	87.09	8
1733779800	84.68	0	0.00	84.68	84.68	84.68	0
1733520600	84.68	0	0.00	84.68	84.68	84.68	0
1733434200	84.68	0	0.00	84.68	84.68	84.68	0
1733347800	84.68	0.53	0.63	84.15	84.68	84.1	907
1733261340	84.15	0.12	0.14	84.03	84.15	83.92	4
1733174940	84.03	2.72	3.35	83.92	84.03	83.92	4
1732915800	81.31	0	0.00	81.31	81.31	81.31	0
1732829400	81.31	0.12	0.15	83.05	83.05	81.31	107
1732743000	81.19	2.09	2.64	79.92	81.19	79.73	23
1732656600	79.1	0.8	1.02	78.78	79.1	78.78	30
1732570140	78.3	0.94	1.22	78.3	78.3	78.3	10
1732310940	77.36	0.36	0.47	77.64	77.64	77.36	282
1732224600	77	-1.72	-2.18	78.72	78.72	76.88	36
1732051800	78.72	1.06	1.36	79.04	79.04	78.72	30
1731965340	77.66	-0.9	-1.15	77.59	77.66	77.59	2
1731619740	78.56	0	0.00	78.56	78.56	78.56	0
1731533340	78.56	0	0.00	78.56	78.56	78.56	0
1731446940	78.56	0.47	0.60	78.56	78.56	78.56	1
1731360600	78.09	0	0.00	78.09	78.09	78.09	0
1731101400	78.09	3.49	4.68	77	78.09	77	245
1731014940	74.6	0.76	1.03	74.6	74.6	74.6	1
1730928600	73.84	-2.32	-3.05	75.28	75.28	73.35	4
1730842200	76.16	0	0.00	76.16	76.16	76.16	0
1730755800	76.16	0	0.00	76.16	76.16	76.16	0
1730496600	76.16	-0.16	-0.21	76.16	76.16	76.16	4
1730410200	76.32	0	0.00	76.32	76.32	76.32	0
1730323800	76.32	0	0.00	76.32	76.32	76.32	0
1730237400	76.32	0	0.00	76.32	76.32	76.32	0
1730151000	76.32	0	0.00	76.32	76.32	76.32	0
1729891800	76.32	-1.6	-2.05	76.32	76.32	76.32	1
1729805400	77.92	0	0.00	77.92	77.92	77.92	0
1729719000	77.92	0	0.00	77.92	77.92	77.92	0
1729632600	77.92	-0.09	-0.12	77.68	77.92	77.68	7
1729546140	78.01	0	0.00	78.01	78.01	78.01	0
1729286940	78.01	0	0.00	78.01	78.01	78.01	0
1729200540	78.01	0	0.00	78.01	78.01	78.01	0
1729114140	78.01	0.73	0.94	78.08	78.08	78.01	12
1729027740	77.28	0	0.00	77.28	77.28	77.28	0
1728941340	77.28	-0.2	-0.26	78	78	77.28	8
1728682200	77.48	1.24	1.63	77.48	77.48	77.48	1
1728595740	76.24	3.43	4.71	76.8	76.8	76.24	3
1728478800	72.81	0	0.00	72.81	72.81	72.81	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관