Steel Dynamics【1STLD】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Steel Dynamics (1STLD)

120.36

0.00

(0.00%)

마감 10 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	120.36	120.36	120.36	145	120.36	DE
4	-12.78	-9.59891843173	133.14	133.14	120.36	129	128.96385382	DE
12	2.62	2.22524205877	117.74	133.14	108.78	95	122.79225606	DE
26	18.68	18.371361133	101.68	137.86	101.68	69	121.58540009	DE
52	-12.14	-9.16226415094	132.5	137.86	101.68	61	122.02721431	DE
156	16.14	15.4864709269	104.22	137.86	101.68	59	120.80666446	DE
260	16.14	15.4864709269	104.22	137.86	101.68	59	120.80666446	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741366500	120.36	0	0.00	120.36	120.36	120.36	0
1741280100	120.36	0	0.00	120.36	120.36	120.36	0
1741193700	120.36	-8.76	-6.78	120.36	120.36	120.36	145
1741107300	129.12	0	0.00	129.12	129.12	129.12	0
1741020900	129.12	0	0.00	129.12	129.12	129.12	0
1740761700	129.12	0	0.00	129.12	129.12	129.12	0
1740675300	129.12	0	0.00	129.12	129.12	129.12	0
1740588900	129.12	0	0.00	129.12	129.12	129.12	0
1740502500	129.12	0	0.00	129.12	129.12	129.12	0
1740416100	129.12	0	0.00	129.12	129.12	129.12	0
1740156900	129.12	-3.88	-2.92	129.12	129.12	129.12	78
1740070500	133	-0.08	-0.06	133	133	133	20
1739984100	133.08	0	0.00	133.08	133.08	133.08	0
1739897700	133.08	5.56	4.36	133.08	133.08	133.08	20
1739811300	127.52	0	0.00	127.52	127.52	127.52	0
1739552100	127.52	0	0.00	127.52	127.52	127.52	0
1739465700	127.52	-3.44	-2.63	128.16	128.16	127.52	85
1739379300	130.96	-2.18	-1.64	131.41999	131.41999	130.78	515
1739292900	133.13999	8.88	7.15	133.13999	133.13999	133.13999	40
1739206500	124.26	0	0.00	124.26	124.26	124.26	0
1738947300	124.26	0	0.00	124.26	124.26	124.26	0
1738860900	124.26	3.48	2.88	124.26	124.26	124.26	65
1738774500	120.78	-2.38	-1.93	120.78	120.78	120.78	4
1738688100	123.16	0	0.00	123.16	123.16	123.16	0
1738601700	123.16	0	0.00	123.16	123.16	123.16	0
1738342500	123.16	0	0.00	123.16	123.16	123.16	0
1738256100	123.16	0	0.00	123.16	123.16	123.16	0
1738169700	123.16	0	0.00	123.16	123.16	123.16	0
1738083300	123.16	0	0.00	123.16	123.16	123.16	0
1737996900	123.16	0	0.00	123.16	123.16	123.16	0
1737737700	123.16	0	0.00	123.16	123.16	123.16	0
1737651300	123.16	0	0.00	123.16	123.16	123.16	0
1737564900	123.16	0	0.00	123.16	123.16	123.16	0
1737478500	123.16	10.28	9.11	123.16	123.16	123.16	80
1737392100	112.88	0	0.00	112.88	112.88	112.88	0
1737132900	112.88	0	0.00	112.88	112.88	112.88	0
1737046500	112.88	0	0.00	112.88	112.88	112.88	0
1736960100	112.88	0	0.00	112.88	112.88	112.88	0
1736873700	112.88	0	0.00	112.88	112.88	112.88	0
1736787300	112.88	0.66	0.59	112.88	112.88	112.88	80
1736528100	112.22	0	0.00	112.22	112.22	112.22	0
1736441700	112.22	0	0.00	112.22	112.22	112.22	0
1736355300	112.22	0	0.00	112.22	112.22	112.22	0
1736268900	112.22	0	0.00	112.22	112.22	112.22	0
1736182500	112.22	0	0.00	112.22	112.22	112.22	0
1735923300	112.22	0	0.00	112.22	112.22	112.22	0
1735836900	112.22	0	0.00	112.22	112.22	112.22	0
1735577700	112.22	0	0.00	112.22	112.22	112.22	0
1735318500	112.22	-0.66	-0.58	113.5	113.5	112.22	35
1734972900	112.88	4.08	3.75	112.88	112.88	112.88	34
1734713700	108.8	-3	-2.68	108.78	108.8	108.78	137
1734627300	111.8	-2.54	-2.22	111.8	111.8	111.8	80
1734540900	114.34	-3.4	-2.89	114.76	114.76	114.34	126
1734454500	117.74	0	0.00	117.74	117.74	117.74	0
1734368100	117.74	-20.12	-14.59	117.74	117.74	117.74	65
1734076800	137.86	0	0.00	137.86	137.86	137.86	0
1733990400	137.86	0	0.00	137.86	137.86	137.86	0
1733904000	137.86	0	0.00	137.86	137.86	137.86	0
1733817600	137.86	0	0.00	137.86	137.86	137.86	0
1733731200	137.86	0	0.00	137.86	137.86	137.86	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관