McDonalds【MCDC34】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

McDonalds (MCDC34)

83.92

-0.62

( -0.73% )

업데이트: 23:28:01

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.16	-2.5092936803	86.08	86.5	83.72	3865	84.92779796	DR
4	-5.91	-6.57909384393	89.83	89.83	83.1	15217	85.54146298	DR
12	-3.15	-3.61777879867	87.07	92.83	82.61	9412	86.75875532	DR
26	6.5	8.39576336864	77.42	92.83	72.87	7901	84.99094231	DR
52	10.32	14.0217391304	73.6	92.83	65.09	6889	78.78498094	DR
156	15	21.7643644806	68.92	92.83	54.92	9451	69.25125268	DR
260	-146.33	-63.552660152	230.25	326.99	52.15	10377	78.17037058	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738618200	84.54	-0.2	-0.24	84.73	84.73	83.72	9720
1738358940	84.74	-0.36	-0.42	85.1	85.1	84.05	2551
1738272540	85.1	-0.82	-0.95	85.92	86.15	84.98	1786
1738186200	85.92	0.31	0.36	83.89	85.92	83.89	1124
1738099740	85.61	-0.47	-0.55	86.08	86.5	85.06	4142
1738013340	86.08	0.98	1.15	85.96	86.4	84.5	2363
1737754200	85.1	0.99	1.18	84.55	85.1	83.4	3220
1737667740	84.11	-0.86	-1.01	84.96	84.96	83.1	4935
1737581400	84.97	-0.33	-0.39	85.48	85.48	83.2	1475
1737495000	85.3	0.12	0.14	85.54	85.54	84.01	3920
1737408600	85.18	0.08	0.09	85.1	85.7	84.82	700
1737149400	85.1	-0.11	-0.13	85.5	85.79	85	3367
1737062940	85.21	-0.29	-0.34	84.66	85.21	83.12	3582
1736976540	85.5	-0.99	-1.14	85.16	85.55	84.7	240396
1736890140	86.49	-0.26	-0.30	86.8	86.8	84.57	1235
1736803740	86.75	0.15	0.17	86.6	86.75	85.48	1765
1736544540	86.6	-0.46	-0.53	87.26	87.95	86.15	10723
1736458140	87.06	-1.17	-1.33	88.23	88.23	87.06	633
1736371740	88.23	-0.02	-0.02	88.5	88.91	87.61	1391
1736285400	88.25	-0.69	-0.78	89.83	89.83	87.76	5316
1736198940	88.94	-1.11	-1.23	90.96	90.96	88.52	2399
1735939740	90.05	-0.02	-0.02	90.08	91.1	89.27	4228
1735853400	90.07	0.23	0.26	90	91.48	89.67	9084
1735594200	89.84	-1.04	-1.14	89.1	90.82	89.1	2307
1735334940	90.88	-0.82	-0.89	91.85	91.97	90.52	8668
1735248540	91.7	0.98	1.08	90.75	91.7	90.31	1583
1734989340	90.72	0.86	0.96	90.35	90.72	89.56	3222
1734730200	89.86	0.34	0.38	88.5	90.1	87.69	5392
1734643800	89.52	-1.95	-2.13	92.39	92.39	89.08	1851
1734557400	91.47	1.43	1.59	90.14	92.5	90.14	15303
1734470940	90.04	-1.58	-1.72	91.62	92.83	89.84	8395
1734384540	91.62	1.04	1.15	90.67	91.65	89.41	10214
1734125340	90.58	2.79	3.18	88.68	90.65	88.68	1996
1734039000	87.79	-1.22	-1.37	87.86	89.8	87.09	5216
1733952540	89.01	-1.2	-1.33	91.12	91.12	88.67	3192
1733866140	90.21	-1.08	-1.18	91.96	91.96	89.42	2424
1733779740	91.29	-0.4	-0.44	91.98	91.98	90.27	6388
1733520600	91.69	2.02	2.25	90.04	92	89.64	8054
1733434200	89.67	0.12	0.13	89.11	89.96	88.16	3458
1733347800	89.55	0.04	0.04	88.21	89.55	88.21	4004
1733261340	89.51	0.61	0.69	88.51	89.51	88.29	4301
1733174940	88.9	1.24	1.41	88.46	89.45	88.24	16318
1732915740	87.66	0.63	0.72	86.7	92.5	86.11	11370
1732829400	87.03	-1.46	-1.65	88.51	90.33	87.03	4778
1732743000	88.49	2.89	3.38	86.46	88.49	86.02	9443
1732656600	85.6	-0.53	-0.62	85.46	86.4	85.46	2646
1732570140	86.13	1.59	1.88	84.48	86.13	84.33	5201
1732310940	84.54	1	1.20	83.54	84.65	83.54	6433
1732224600	83.54	-0.94	-1.11	83.1	84.14	82.61	17886
1732051800	84.48	0.2	0.24	84.28	84.48	83.17	3706
1731965340	84.28	-2.57	-2.96	86.94	86.94	83.71	7653
1731619800	86.85	0.26	0.30	86.85	86.93	85.88	3005
1731533400	86.59	0.19	0.22	86.4	86.59	85.52	1317
1731446940	86.4	-0.67	-0.77	87.07	87.16	85.92	2457
1731360540	87.07	1.19	1.39	85.88	88.09	85.88	6563
1731101400	85.88	2.2	2.63	84.53	87.03	84.53	7777
1731014940	83.68	0.28	0.34	84.24	84.72	82.84	7939
1730928600	83.4	-2.55	-2.97	86.6	87.24	83.25	17232
1730842200	85.95	1.22	1.44	84.74	85.95	84.49	3364
1730755800	84.73	-1.67	-1.93	86.69	86.69	84.24	3452

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관