Micron Technology Inc【MUTC34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
브라질
BOV
Micron Technology Inc (MUTC34)
Micron Technology Inc (MUTC34) 과거

Micron Technology Inc (MUTC34)

106.68

2.83

(2.73%)

마감 19 1월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	5.89	5.84383371366	100.79	106.96	94.73	16709	102.43039188	DR
4	20.05	23.1444072492	86.63	108	84.97	15349	98.60095917	DR
12	4.08	3.97660818713	102.6	115.23	84.97	10679	99.28734222	DR
26	-4.52	-4.06474820144	111.2	115.23	78.88	11426	95.59194994	DR
52	38.08	55.5102040816	68.6	147.98	64.9	8984	101.05666624	DR
156	13.55059785	14.5502897443	93.12940215	147.98	41.9	5785	79.11189746	DR
260	66.72098908	166.973575031	39.95901092	147.98	29.42989068	4852	75.76433502	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737149400	106.68	2.83	2.73	104.9	106.96	103.36	18764
1737062940	103.85	0.65	0.63	104.04	105.87	103.32	49112
1736976540	103.2	5.52	5.65	98.85	104.26	98.85	13500
1736890140	97.68	0.88	0.91	98.36	98.36	96.31	6881
1736803740	96.8	-4.27	-4.22	99.97	99.97	94.73	6629
1736544540	101.07	-0.47	-0.46	100.79	101.77	98.6	7423
1736458140	101.54	-3.69	-3.51	106.9	106.9	99.32	6505
1736371740	105.23	1.03	0.99	105.08	106.12	100.95	4911
1736285400	104.2	2.7	2.66	101.52	108	101.5	41887
1736198940	101.5	9.78	10.66	95.95	103	90.22	22133
1735939740	91.72	1.89	2.10	89.88	92.74	89.83	9736
1735853400	89.83	0.74	0.83	88.64	90.01	87.7	23665
1735594200	89.09	-7.13	-7.41	90.7	96	87.27	13736
1735334940	96.22	5.12	5.62	91.02	96.22	89	7926
1735248540	91.1	-0.36	-0.39	92	93.38	90.8	9831
1734989340	91.46	1.46	1.62	91.99	93.28	91	9710
1734730200	90	1.88	2.13	86.63	90.9	84.97	11992
1734643800	88.12	-16.88	-16.08	96.32	96.44	86.73	63579
1734557400	105	-6.5	-5.83	112.5	115.23	105	26241
1734470940	111.5	1.59	1.45	111.99	113.94	109.28	13975
1734384540	109.91	6.83	6.63	106	112.2	105.9	17736
1734125340	103.08	5.09	5.19	101.36	103.36	100.83	14962
1734039000	97.99	-4.06	-3.98	99.97	99.97	97.99	4210
1733952540	102.05	3.82	3.89	98.23	102.05	98.23	2827
1733866140	98.23	-3.92	-3.84	105.92	106.52	98	6285
1733779740	102.15	0.18	0.18	101.97	105	101.09	3476
1733520600	101.97	1.37	1.36	101.48	103	100.72	3934
1733434200	100.6	-3.73	-3.58	103.32	103.67	100.6	3280
1733347800	104.33	3.19	3.15	102.2	104.33	101	4603
1733261340	101.14	0.62	0.62	100.55	104.91	100.55	11546
1733174940	100.52	3.83	3.96	98.32	101.2	98.32	7106
1732915740	96.69	0.27	0.28	99	99.24	96.69	6140
1732829400	96.42	-0.53	-0.55	96.95	99.18	96.42	1410
1732743000	96.95	-1.01	-1.03	98.94	98.94	94.5	1653
1732656600	97.96	-3.61	-3.55	101.57	101.57	97.15	2346
1732570140	101.57	2.57	2.60	99.61	102.52	99.61	4825
1732310940	99	-0.19	-0.19	99.19	100.19	98.44	8621
1732224600	99.19	4.41	4.65	92.88	100.04	92.88	4593
1732051800	94.78	1.29	1.38	94.48	94.78	93	5843
1731965340	93.49	-5.81	-5.85	93.35	94	91.8	5613
1731619800	99.3	0	0.00	99.3	99.3	95.24	4247
1731533400	99.3	-0.34	-0.34	98.9	99.4	96.71	7241
1731446940	99.64	-4.86	-4.65	102.06	102.06	98.6	13239
1731360540	104.5	-2.41	-2.25	108.99	108.99	102.76	16932
1731101400	106.91	-0.68	-0.63	107.41	109.56	106.6	4635
1731014940	107.59	1.63	1.54	108.49	108.49	105.23	5136
1730928600	105.96	4.36	4.29	102.89	106.08	102.88	18034
1730842200	101.6	4.39	4.52	99.04	101.6	98.52	4898
1730755800	97.21	-1.29	-1.31	98.5	99.6	97.16	5108
1730496600	98.5	2.09	2.17	97.38	98.5	96.6	4829
1730410200	96.41	-3.34	-3.35	98.46	98.68	95.6	4605
1730323800	99.75	-6.04	-5.71	101.72	102.48	99.75	8090
1730237340	105.79	3.79	3.72	99.96	105.79	99.96	2530
1730151000	102	-0.53	-0.52	102.52	102.52	101.2	945
1729891800	102.53	1.03	1.01	102.6	104.16	102.53	5834
1729805400	101.5	2.1	2.11	101.52	102.23	100.6	2333
1729719000	99.4	-2.8	-2.74	102.8	102.8	98.44	5805
1729632600	102.2	-1.1	-1.06	102.88	102.99	101	6414
1729546140	103.3	-2.76	-2.60	105.99	107	102.48	2952

Micron Technology

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관