MercadoLibre Inc【MELI34】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

MercadoLibre Inc (MELI34)

100.59

1.39

(1.40%)

마감 17 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.74	3.87524608849	96.51	100.9	95.6	353725	98.05169739	DR
4	7.65	8.26133909287	92.6	100.9	88.4	309973	94.58234373	DR
12	5.25	5.52631578947	95	103.87	83.35	414344	94.46250146	DR
26	13.17	15.1240238861	87.08	103.87	82.95	477754	93.66584023	DR
52	29.35	41.3963328632	70.9	103.87	57.34	516035	81.0742398	DR
156	53.09	112.574215437	47.16	103.87	25.74	917533	50.40155753	DR
260	69.24299954	223.31408557	31.00700046	103.87	22.10000033	725897	53.82921423	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739568600	100.35	1.15	1.16	99.37	100.9	98.06	398016
1739482140	99.2	2.1	2.16	97.08	99.2	96.67	413148
1739395740	97.1	-1.21	-1.23	97.78	98.21	96	303611
1739309400	98.31	-0.12	-0.12	98.24	99.54	96.7	326423
1739222940	98.43	1.2	1.23	97.22	98.51	96.63	271922
1738963800	97.23	1.03	1.07	96.51	98	95.6	453522
1738877340	96.2	0.32	0.33	93.76	97.15	93.76	288349
1738790940	95.88	1.28	1.35	93.38	95.88	93.37	251278
1738704600	94.6	2.35	2.55	92.58	94.7	91.98	353883
1738618200	92.25	-2.38	-2.52	91.9	92.8	89.76	571697
1738358940	94.63	-1	-1.05	95.39	95.91	93.42	280192
1738272540	95.63	3.14	3.39	93.91	96.8	93.24	624216
1738186200	92.49	-0.36	-0.39	92.85	93.12	91.1	134597
1738099740	92.85	2.48	2.74	90.37	92.95	89.43	244174
1738013340	90.37	-0.61	-0.67	89.27	91.93	88.4	338213
1737754200	90.98	0.37	0.41	90.55	91.74	89.55	173198
1737667740	90.61	1.05	1.17	89.98	90.61	88.88	192326
1737581400	89.56	-2.91	-3.15	91.9	93.63	89.25	286196
1737495000	92.47	-0.27	-0.29	93.53	94	91.67	207278
1737408600	92.74	-0.06	-0.06	93.53	93.74	91.66	190243
1737149400	92.8	0.2	0.22	92.6	94.55	92.6	294995
1737062940	92.6	1.27	1.39	92.08	93.15	91.04	741251
1736976540	91.33	2.58	2.91	88.75	92.44	88.12	448144
1736890140	88.75	0.25	0.28	88.5	89.49	87.61	132057
1736803740	88.5	-1.65	-1.83	89.09	89.13	87.83	385659
1736544540	90.15	1.04	1.17	87.9	90.59	87.07	401607
1736458140	89.11	1.02	1.16	88.1	90	88	180515
1736371740	88.09	-2.02	-2.24	89.99	90.5	88.09	206230
1736285400	90.11	-1.12	-1.23	91.92	91.92	89.77	239145
1736198940	91.23	-3.76	-3.96	94.99	95.22	90.89	423911
1735939740	94.99	4.69	5.19	91.71	94.99	90.3	351159
1735853400	90.3	0.43	0.48	89.79	91.16	88.27	234546
1735594200	89.87	1.41	1.59	88.33	89.87	87.07	340065
1735334940	88.46	-1.92	-2.12	89.62	90.43	88.46	357793
1735248540	90.38	2.02	2.29	88.53	90.38	88.53	316802
1734989340	88.36	1.1	1.26	88	90.31	88	368024
1734730200	87.26	1.86	2.18	83.66	87.6	83.35	351876
1734643800	85.4	-4.57	-5.08	90.87	91.5	85.14	765769
1734557400	89.97	-2.03	-2.21	92.64	94.57	89.43	648318
1734470940	92	-0.15	-0.16	92.02	93.8	91.1	499943
1734384540	92.15	0.25	0.27	92.7	93.08	90.46	206375
1734125340	91.9	-1.85	-1.97	94.31	94.72	91.07	506193
1734039000	93.75	-0.26	-0.28	93.63	95.9	92.75	339332
1733952540	94.01	-0.58	-0.61	94.7	95.6	93.66	281452
1733866140	94.59	3	3.28	93.34	94.59	92.64	320394
1733779740	91.59	-6.73	-6.84	98.32	98.92	91.59	621661
1733520600	98.32	-0.79	-0.80	99.11	100.54	98.32	413780
1733434200	99.11	-1.38	-1.37	100.48	100.48	97.93	268201
1733347800	100.49	2.64	2.70	97.95	100.68	97	309106
1733261340	97.85	-1.12	-1.13	98.7	99.05	97.18	678116
1733174940	98.97	-0.37	-0.37	99.89	101.25	97.5	924982
1732915740	99.34	-0.17	-0.17	102.95	103.49	97.67	1210315
1732829400	99.51	-0.49	-0.49	100	101	98.82	232585
1732743000	100	-1.99	-1.95	102	103.87	99.73	970738
1732656600	101.99	1.28	1.27	100.93	103.64	100.75	563850
1732570140	100.71	4.24	4.40	97.23	101.38	97.11	1333559
1732310940	96.47	1.47	1.55	95	97.17	94.89	430361
1732224600	95	3	3.26	93.46	95.16	91.05	813719
1732051800	92	0.84	0.92	92.01	92.3	90.82	232728
1731965340	91.16	0.66	0.73	91.23	91.98	89.21	383579

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관