Stealth Group Holdings Ltd【SGI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
호주
ASX
Stealth Group Holdings Ltd (SGI)
Stealth Group Holdings Ltd (SGI) 과거

Stealth Group Holdings Ltd (SGI)

0.765

0.025

(3.38%)

마감 12 4월 3:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.05	6.99300699301	0.715	0.895	0.615	528666	0.75085039	DE
4	0.07	10.071942446	0.695	0.895	0.615	281826	0.73810382	DE
12	0.36	88.8888888889	0.405	0.895	0.385	278252	0.63736733	DE
26	0.425	125	0.34	0.895	0.315	232186	0.53521707	DE
52	0.49	178.181818182	0.275	0.895	0.17	220936	0.41247189	DE
156	0.635	488.461538462	0.13	0.895	0.096	164529	0.29895514	DE
260	0.696	1008.69565217	0.069	0.895	0.051	174877	0.22699235	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744352100	0.765	0.025	3.38	0.725	0.785	0.725	236337
1744265700	0.74	0.07	10.45	0.6949999	0.8	0.6949999	215584
1744179300	0.67	0	0.00	0.63	0.72	0.615	368387
1744092900	0.67	-0.01	-1.47	0.7	0.765	0.67	283951
1744006500	0.68	-0.13	-16.05	0.76	0.76	0.645	687903
1743743700	0.81	-0.03	-3.57	0.84	0.84	0.76	489657
1743657300	0.84	0.14	20.00	0.715	0.895	0.7	813430
1743570900	0.7	-0.035	-4.76	0.705	0.73	0.7	107606
1743484500	0.735	-0.01	-1.34	0.75	0.75	0.71	134468
1743398100	0.745	-0.025	-3.25	0.79	0.79	0.73	186441
1743138900	0.77	-0.02	-2.53	0.8	0.8	0.77	206619
1743052500	0.79	0.085	12.06	0.72	0.81	0.72	729412
1742966100	0.705	0.005	0.71	0.71	0.72	0.685	196708
1742879700	0.7	-0.025	-3.45	0.725	0.725	0.7	70827
1742793300	0.725	0.025	3.57	0.71	0.725	0.7	174842
1742534100	0.7	-0.02	-2.78	0.72	0.72	0.7	24014
1742447700	0.72	0.01	1.41	0.72	0.725	0.675	408152
1742361300	0.71	0.035	5.19	0.6899999	0.71	0.68	124716
1742274900	0.675	0.025	3.85	0.655	0.6949999	0.655	215280
1742188500	0.65	0	0.00	0.65	0.685	0.65	137328
1741929300	0.65	0.01	1.56	0.65	0.66	0.635	124287
1741842900	0.64	-0.055	-7.91	0.6949999	0.7	0.635	152497
1741756500	0.6949999	-0.005	-0.71	0.6949999	0.6949999	0.67	168037
1741670100	0.7	0.0050001	0.72	0.6899999	0.7	0.615	470382
1741583700	0.6949999	-0.025	-3.47	0.71	0.71	0.6949999	20684
1741324500	0.72	0.01	1.41	0.715	0.72	0.7	203867
1741238100	0.71	0	0.00	0.71	0.72	0.71	141338
1741151700	0.71	-0.015	-2.07	0.745	0.745	0.71	253815
1741065300	0.725	-0.03	-3.97	0.755	0.755	0.71	162286
1740978900	0.755	0.0650001	9.42	0.71	0.8	0.71	305577
1740719700	0.6899999	-0.01	-1.43	0.72	0.73	0.68	271968
1740633300	0.7	0.07	11.11	0.635	0.775	0.63	923628
1740546900	0.63	0.01	1.61	0.615	0.635	0.6	707573
1740460500	0.62	0.08	14.81	0.5649999	0.635	0.5649999	2302505
1740374100	0.54	-0.02	-3.57	0.545	0.545	0.535	240391
1740114900	0.56	-0.005	-0.88	0.5649999	0.5649999	0.555	56060
1740028500	0.5649999	-0.005	-0.88	0.5699999	0.5699999	0.56	64505
1739942100	0.5699999	0.0099999	1.79	0.56	0.5699999	0.545	146583
1739855700	0.56	0	0.00	0.56	0.5699999	0.56	96915
1739769300	0.56	-0.01	-1.75	0.5699999	0.5699999	0.555	110458
1739510100	0.5699999	0	0.00	0.5699999	0.5699999	0.56	31787
1739423700	0.5699999	0	0.00	0.5699999	0.5699999	0.5649999	148956
1739337300	0.5699999	0.0224999	4.11	0.5699999	0.575	0.5649999	253915
1739250900	0.5475	0.0175	3.30	0.55	0.595	0.54	340096
1739164500	0.53	0.05	10.42	0.49	0.535	0.485	644504
1738905300	0.48	0.03	6.67	0.45	0.48	0.45	318215
1738818900	0.45	0.005	1.12	0.445	0.45	0.44	162491
1738732500	0.445	0.005	1.14	0.44	0.445	0.44	85760
1738646100	0.44	0.005	1.15	0.445	0.445	0.44	12954
1738559700	0.435	0	0.00	0.43	0.44	0.43	121186
1738300500	0.435	0	0.00	0.43	0.45	0.43	502761
1738214100	0.435	0	0.00	0.435	0.44	0.435	57969
1738127700	0.435	0.015	3.57	0.425	0.44	0.425	52054
1738041300	0.42	-0.02	-4.55	0.445	0.445	0.415	353428
1737695700	0.44	0	0.00	0.44	0.445	0.4325	263889
1737609300	0.44	0.005	1.15	0.44	0.44	0.435	161820
1737522900	0.435	0.005	1.16	0.435	0.44	0.43	236490
1737436500	0.43	0	0.00	0.43	0.435	0.43	24058
1737350100	0.43	0.0200001	4.88	0.4099999	0.435	0.4099999	149162
1737090900	0.4099999	0.0199999	5.13	0.385	0.4099999	0.385	89690
1737004500	0.39	-0.015	-3.70	0.405	0.4099999	0.39	122575
1736918100	0.405	0.005	1.25	0.4099999	0.4099999	0.405	10831
1736831700	0.4	0.005	1.27	0.39	0.4	0.375	208720
1736745300	0.395	-0.01	-2.47	0.405	0.405	0.395	233332

Siauliu Bankas Ab

Recon Technology

Arizona Gold and Silver

SiNtx Technologies

Goldseek Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관