Starbucks Corp【1SBUX】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Starbucks Corp (1SBUX)

108.36

0.36

(0.33%)

마감 22 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1	0.931445603577	107.36	108.36	105.6	38	107.64481675	DE
4	14.82	15.8434894163	93.54	109.06	92.78	281	103.32876989	DE
12	12.15	12.6286248831	96.21	109.06	84.17	214	98.17814907	DE
26	24.99	29.9748110831	83.37	109.06	81.84	257	92.12864803	DE
52	21.66	24.9826989619	86.7	109.06	65.38	314	82.25362587	DE
156	26.21	31.9050517346	82.15	109.06	65.38	254	84.3859262	DE
260	26.61	32.5504587156	81.75	109.06	46.8	260	83.20261172	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740156900	108.36	0.36	0.33	108.36	108.36	108.36	10
1740070500	108	0.08	0.07	108	108	108	6
1739984100	107.92	-0.24	-0.22	108.16	108.2	107.86	86
1739897700	108.16	2.56	2.42	108.16	108.16	108.16	25
1739811300	105.6	-1.76	-1.64	105.6	105.6	105.6	10
1739552100	107.36	0.16	0.15	107.36	107.36	107.36	64
1739465700	107.2	-0.26	-0.24	105.82	107.2	105.8	114
1739379300	107.46	0	0.00	107.46	107.46	107.46	25
1739292900	107.46	-0.46	-0.43	107.96	107.96	107.46	26
1739206500	107.92	-0.04	-0.04	107.92	109.06	107.92	88
1738947300	107.96	0	0.00	107.96	107.96	107.96	0
1738860900	107.96	1.08	1.01	107.94	108.06	107.4	358
1738774500	106.88	2.26	2.16	106.54	107.12	106.06	250
1738688100	104.62	1.12	1.08	104.66	104.66	104.62	210
1738601700	103.5	-1.06	-1.01	103.66	104.58	103.22	110
1738342500	104.56	-0.6	-0.57	104.68	104.98	104.56	570
1738256100	105.16	2.7	2.64	103.96	105.44	103.54	941
1738169700	102.46	7.46	7.85	97.07	102.84	97.07	1801
1738083300	95	0.2	0.21	95.51	95.52	95	210
1737996900	94.8	1.26	1.35	93.07	94.8	92.78	435
1737737700	93.54	-0.31	-0.33	93.54	93.54	93.54	12
1737651300	93.85	-0.5	-0.53	93.36	93.85	93.36	50
1737564900	94.35	-0.01	-0.01	93.15	94.57	93.15	84
1737478500	94.36	1.28	1.38	91.81	94.59	91.81	332
1737392100	93.08	0	0.00	93.08	93.08	93.08	0
1737132900	93.08	2.85	3.16	92	93.08	92	233
1737046500	90.23	0	0.00	90.23	90.23	90.23	0
1736960100	90.23	-0.65	-0.72	90.86	90.86	90.23	201
1736873700	90.88	0.43	0.48	90.88	90.88	90.88	35
1736787300	90.45	0.45	0.50	90.45	90.45	90.45	14
1736528100	90	0	0.00	90	90	90	0
1736441700	90	0.96	1.08	90	90	90	6
1736355300	89.04	0	0.00	89.04	89.04	89.04	0
1736268900	89.04	-1.05	-1.17	88.99	89.04	88.99	118
1736182500	90.09	0.11	0.12	89.4	90.09	88.86	392
1735923300	89.98	1.94	2.20	89.61	89.98	89.61	73
1735836900	88.04	-0.01	-0.01	88.04	88.04	88.04	20
1735577700	88.05	-0.78	-0.88	88.79	88.79	88.05	50
1735318500	88.83	4.21	4.98	84.52	89.05	84.52	275
1734972900	84.62	-0.55	-0.65	85.1	85.1	84.51	221
1734713700	85.17	-1.56	-1.80	85.49	85.49	84.17	195
1734627300	86.73	-1.65	-1.87	86.51	87.59	86.5	157
1734540900	88.38	0	0.00	88.38	88.38	88.38	0
1734454500	88.38	-1.22	-1.36	88.96	89.09	88.38	114
1734368100	89.6	-3.3	-3.55	89.6	89.6	89.6	13
1734108900	92.9	-0.37	-0.40	93.88	93.88	92.38	65
1734022500	93.27	0	0.00	93.27	93.27	93.27	0
1733936100	93.27	-0.73	-0.78	93.51	93.51	93.27	6
1733849700	94	0.47	0.50	94	94	94	1
1733763300	93.53	-0.55	-0.58	92.63	95.36	92.63	332
1733504100	94.08	-0.7	-0.74	93.64	94.08	93.64	35
1733417700	94.78	-1.22	-1.27	94.94	94.94	94.78	17
1733331300	96	0.64	0.67	96.61	96.61	95.91	1616
1733244900	95.36	-0.85	-0.88	95.36	95.36	95.36	25
1733158500	96.21	0	0.00	96.21	96.21	96.21	0
1732899300	96.21	0.62	0.65	96.21	96.21	96.21	55
1732812900	95.59	0.15	0.16	96.56	96.56	95.59	23
1732726500	95.44	-0.81	-0.84	95.45	95.45	95.44	204
1732640100	96.25	-1.32	-1.35	96.92	96.92	95.86	321
1732553700	97.57	2.8	2.95	97.81	98.44	97.57	231
1732294500	94.77	1.61	1.73	95.19	95.62	94.77	831

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관