SSAB Corporation【SSABBH】시계열 데이터 | ADVFN

다우존스 지수

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

등록

SSAB Corporation (SSABBH)

6.184

0.218

(3.65%)

마감 15 3월 1:30AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741972500	6.184	0.22	3.64	6.142	6.232	6.142	3033
1741886100	5.967	0.24	4.28	5.882	5.989	5.7859999	4221
1741799700	5.722	-0.34	-5.58	6.064	6.064	5.722	3437
1741713300	6.0599999	0.08	1.34	6.082	6.098	6.0599999	1769
1741626900	5.98	-0.09	-1.42	6.17	6.17	5.98	25088
1741367700	6.066	-0.19	-2.98	6.194	6.218	6.066	9663
1741281300	6.252	0.16	2.66	6.198	6.344	6.164	11412
1741194900	6.09	0.33	5.73	5.986	6.106	5.986	9260
1741108500	5.76	-0.29	-4.79	5.956	5.956	5.744	8204
1741022100	6.05	0.27	4.64	6.002	6.178	6.002	2255
1740762900	5.782	0.01	0.17	5.662	5.782	5.662	1290
1740676500	5.772	-0.04	-0.62	5.812	5.812	5.768	2042
1740590100	5.808	0.1	1.72	5.866	5.866	5.808	2374
1740503700	5.71	0.03	0.53	5.638	5.739	5.628	7294
1740417300	5.68	-0.08	-1.39	5.708	5.708	5.68	639
1740158100	5.76	0.11	1.98	5.742	5.812	5.724	2539
1740071700	5.648	0.11	2.02	5.696	5.712	5.636	1479
1739985300	5.5359999	-0.07	-1.18	5.682	5.696	5.496	11458
1739898900	5.602	0.01	0.14	5.596	5.606	5.556	8053
1739812500	5.594	0.11	1.93	5.508	5.612	5.503	12844
1739553300	5.488	0.14	2.69	5.532	5.59	5.488	6936
1739466900	5.344	0.29	5.70	5.224	5.344	5.224	5428
1739380500	5.056	-0.07	-1.44	5.098	5.098	5.056	2935
1739294100	5.13	0.01	0.27	5.106	5.168	5.106	3121
1739207700	5.116	0.18	3.63	4.957	5.151	4.957	7574
1738948500	4.937	-0.13	-2.62	5.014	5.014	4.937	17086
1738862100	5.07	0.24	4.86	4.95	5.074	4.95	5965
1738775700	4.835	0.08	1.70	4.801	4.835	4.7825	6006
1738689300	4.7539999	0.02	0.53	4.6849999	4.7539999	4.66	5620
1738602900	4.729	0.18	4.03	4.644	4.742	4.609	6397
1738343700	4.546	-0.08	-1.67	4.584	4.588	4.546	8602
1738257300	4.623	0.24	5.50	4.519	4.623	4.498	8081
1738170900	4.382	0.18	4.26	4.3869999	4.3869999	4.128	11188
1738084500	4.203	0.1	2.46	4.122	4.206	4.122	1518
1737998100	4.102	0.02	0.42	4.064	4.102	4.064	520
1737738900	4.085	0.07	1.74	4.0759999	4.131	4.074	7903
1737652500	4.015	0.17	4.34	3.895	4.0279999	3.895	9332
1737566100	3.848	-0.14	-3.41	3.908	3.908	3.843	3094
1737479700	3.984	0.04	1.14	3.965	3.992	3.93	4317
1737393300	3.939	0.09	2.42	3.873	3.949	3.873	3753
1737134100	3.846	0.04	0.92	3.841	3.868	3.823	2265
1737047700	3.811	0.01	0.29	3.805	3.824	3.805	3626
1736961300	3.8	0.13	3.51	3.799	3.814	3.793	5947
1736874900	3.671	-0.01	-0.14	3.74	3.7495	3.671	7293
1736788500	3.676	-0.03	-0.84	3.674	3.682	3.674	3403
1736529300	3.707	-0.01	-0.32	3.696	3.733	3.696	2730
1736442900	3.719	-0.01	-0.38	3.717	3.761	3.717	1736
1736356500	3.733	-0.1	-2.66	3.749	3.749	3.723	3439
1736270100	3.835	0	0.00	3.835	3.835	3.835	0
1736183700	3.835	0	0.00	3.835	3.835	3.835	0
1735924500	3.835	-0.03	-0.78	3.84	3.84	3.823	1519
1735838100	3.865	0.06	1.50	3.891	3.941	3.851	5625
1735751700	3.808	0	0.00	3.808	3.808	3.808	0
1735665300	3.808	0	0.00	3.808	3.808	3.808	0
1735578900	3.808	-0.02	-0.57	3.833	3.84	3.808	8323
1735319700	3.83	0.07	1.97	3.855	3.857	3.827	3487
1735233300	3.756	0	0.00	3.756	3.756	3.756	0
1735146900	3.756	0	0.00	3.756	3.756	3.756	0
1735060500	3.756	0	0.00	3.756	3.756	3.756	0
1734974100	3.756	0.03	0.91	3.747	3.756	3.731	5836
1734714900	3.722	-0.11	-2.87	3.766	3.768	3.722	3876
1734628500	3.832	-0.08	-2.10	3.865	3.877	3.815	5901
1734542100	3.914	-0.02	-0.38	3.901	3.954	3.901	6785
1734455700	3.929	-0.12	-2.84	3.978	3.978	3.92	4022
1734369300	4.0439999	-0.04	-1.05	4.066	4.066	4.022	1807

Ish Msci Em Imi

SIQ Mountain Industries

Saudi Arab 29 A

Reyna Gold (PK)

Vontobel Financial Produ...

Diversa Commercial Impor...

DJ Commodity Index Zinc

Endurance Capital

California Resources (PK)

Bastide Le Confort Medical

Ishares Broad G

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관