Sky Network Television Limited【SKT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
호주
ASX
Sky Network Television Limited (SKT)
Sky Network Television Limited (SKT) 과거

Sky Network Television Limited (SKT)

2.18

-0.04

(-1.80%)

마감 12 4월 3:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.07	-3.11111111111	2.25	2.25	2.1	9336	2.17979499	DE
4	-0.07	-3.11111111111	2.25	2.28	2.1	7641	2.19390553	DE
12	-0.32	-12.8	2.5	2.7	2.1	13583	2.37755923	DE
26	-0.26	-10.6557377049	2.44	2.7	2.1	14390	2.38312449	DE
52	-0.43	-16.4750957854	2.61	2.7	2.1	15609	2.39119199	DE
156	-0.49	-18.3520599251	2.67	2.7	1.805	21470	2.31201667	DE
260	1.91	707.407407407	0.27	2.7	0.115	323726	0.29070208	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744352100	2.18	-0.04	-1.80	2.22	2.22	2.18	4643
1744265700	2.22	0.05	2.30	2.19	2.22	2.19	8654
1744179300	2.17	0.03	1.40	2.1549999	2.17	2.1549999	3253
1744092900	2.14	0	0.00	2.14	2.14	2.14	1968
1744006500	2.14	-0.06	-2.73	2.1	2.14	2.1	12125
1743743700	2.2	0	0.00	2.17	2.2	2.12	25334
1743657300	2.2	-0.05	-2.22	2.25	2.25	2.19	4000
1743570900	2.25	0.03	1.35	2.25	2.25	2.25	2
1743484500	2.22	0	0.00	2.19	2.22	2.1	11975
1743398100	2.22	0.04	1.83	2.16	2.235	2.15	14393
1743138900	2.18	0	0.00	2.18	2.18	2.18	0
1743052500	2.18	-0.03	-1.36	2.24	2.24	2.18	2019
1742966100	2.21	-0.01	-0.45	2.23	2.23	2.21	4343
1742879700	2.22	-0.04	-1.77	2.2599999	2.2599999	2.22	1538
1742793300	2.2599999	0.1	4.63	2.13	2.2599999	2.13	7345
1742534100	2.16	-0.01	-0.46	2.15	2.16	2.145	6896
1742447700	2.17	0.01	0.46	2.21	2.21	2.1549999	10159
1742361300	2.16	0	0.00	2.2	2.2	2.16	6565
1742274900	2.16	-0.03	-1.37	2.24	2.24	2.16	17450
1742188500	2.19	-0.05	-2.01	2.24	2.24	2.19	4502
1741929300	2.235	-0.05	-1.97	2.2	2.24	2.18	5814
1741842900	2.2799999	0.07	3.17	2.25	2.2799999	2.25	5490
1741756500	2.21	-0.08	-3.49	2.25	2.25	2.21	22517
1741670100	2.29	0.08	3.39	2.3	2.3	2.27	2440
1741583700	2.215	-0.07	-2.85	2.25	2.25	2.21	5334
1741324500	2.2799999	0.02	0.88	2.33	2.33	2.27	12023
1741238100	2.2599999	-0.08	-3.42	2.2599999	2.2599999	2.2599999	2
1741151700	2.34	0	0.00	2.33	2.34	2.31	5776
1741065300	2.34	0.04	1.74	2.3	2.34	2.3	10437
1740978900	2.3	0.04	1.77	2.24	2.3	2.24	10107
1740719700	2.2599999	0.01	0.44	2.25	2.2599999	2.25	1735
1740633300	2.25	0.09	4.17	2.23	2.25	2.23	252
1740546900	2.16	-0.04	-1.82	2.21	2.23	2.16	4457
1740460500	2.2	-0.05	-2.22	2.4	2.4	2.2	7293
1740374100	2.25	0.01	0.45	2.27	2.29	2.24	64177
1740114900	2.24	-0.14	-5.88	2.29	2.3	2.24	89933
1740028500	2.38	0.01	0.42	2.3	2.38	2.3	5227
1739942100	2.37	-0.01	-0.42	2.36	2.38	2.34	9158
1739855700	2.38	0.01	0.42	2.35	2.38	2.35	5875
1739769300	2.37	0.11	4.87	2.35	2.37	2.35	300
1739510100	2.2599999	0	0.00	2.2599999	2.3	2.2599999	14509
1739423700	2.2599999	-0.12	-4.84	2.35	2.37	2.2599999	9866
1739337300	2.375	0	0.21	2.33	2.375	2.2799999	27107
1739250900	2.37	-0.02	-0.84	2.2799999	2.375	2.2799999	6557
1739164500	2.39	-0.02	-0.83	2.43	2.43	2.39	32931
1738905300	2.41	-0.1	-3.79	2.44	2.58	2.41	7622
1738818900	2.505	0.02	1.01	2.5	2.505	2.48	643
1738732500	2.48	-0.05	-1.98	2.54	2.54	2.48	9353
1738646100	2.5299999	-0.02	-0.78	2.52	2.5299999	2.48	17225
1738559700	2.55	0.01	0.39	2.54	2.55	2.49	4792
1738300500	2.54	-0.07	-2.68	2.5099999	2.58	2.5099999	13871
1738214100	2.61	0.11	4.40	2.5	2.62	2.5	20092
1738127700	2.5	-0.16	-6.02	2.68	2.68	2.5	14999
1738041300	2.66	-0.03	-1.12	2.6	2.69	2.6	1971
1737695700	2.69	0.04	1.51	2.6	2.69	2.6	29603
1737609300	2.65	-0.05	-1.85	2.7	2.7	2.56	16613
1737522900	2.7	0.09	3.45	2.62	2.7	2.61	28184
1737436500	2.61	0.02	0.77	2.6	2.62	2.6	29600
1737350100	2.59	0.04	1.57	2.55	2.6	2.55	5445
1737090900	2.55	0.04	1.59	2.6	2.6	2.5299999	56765
1737004500	2.5099999	0.04	1.62	2.5	2.56	2.5	37856
1736918100	2.47	0.09	3.78	2.42	2.48	2.42	41447
1736831700	2.38	-0.07	-2.86	2.38	2.38	2.38	28
1736745300	2.45	-0.01	-0.41	2.38	2.45	2.38	368

Sky Network Television

Motorcar Parts and Assoc...

Auteco Minerals

Temple and Webster

Aquis Entertainment

AtkinsRealis (PK)

Amundi MSCI Emerging Mar...

DJ US Leisure Goods

Neo Performance Materials

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관