Sol Spa【SOL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.5	-1.40845070423	35.5	37.8	31.35	49486	34.97423437	DE
4	-2.1	-5.66037735849	37.1	38.65	31.35	32519	36.82314117	DE
12	-2.6	-6.91489361702	37.6	40.3	31.35	31991	37.6597244	DE
26	-0.35	-0.990099009901	35.35	40.3	31.35	37600	37.01958925	DE
52	-0.6	-1.68539325843	35.6	40.3	30.3	31369	35.85759338	DE
156	19.04	119.298245614	15.96	40.3	15.12	32165	27.18566107	DE
260	24.5	233.333333333	10.5	40.3	9.22	39668	21.45376124	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744386900	35.35	0	0.00	35.35	35.35	35.35	0
1744300500	35.35	0	0.00	35.35	35.35	35.35	0
1744214100	35.35	0	0.00	35.35	35.35	35.35	0
1744127700	35.35	0.55	1.58	37.8	37.8	35.2	31353
1744041300	34.8	-2.5	-6.70	35.5	35.95	31.35	67618
1743782100	37.3	0	0.00	37.3	37.3	37.3	0
1743695700	37.3	0.1	0.27	36.7	37.3	36.7	62475
1743609300	37.2	0.15	0.40	37.4	37.4	36.55	15663
1743522900	37.05	-0.4	-1.07	36.45	37.6	36.45	19921
1743436500	37.45	0.1	0.27	37.45	37.5	36.65	29295
1743180900	37.35	0.8	2.19	36.5	37.45	36.5	27562
1743094500	36.55	-1.15	-3.05	38	38	36.55	94216
1743008100	37.7	0.3	0.80	37.1	37.9	37.1	19023
1742921700	37.4	0.55	1.49	36.55	37.55	36.55	19056
1742835300	36.85	-0.05	-0.14	36.55	37.25	36.55	20053
1742576100	36.9	-0.3	-0.81	37.45	37.45	36.65	34361
1742489700	37.2	-0.6	-1.59	37.8	37.8	36.75	20706
1742403300	37.8	-0.15	-0.40	38	38.15	37.65	28030
1742316900	37.95	0.35	0.93	37.65	38.45	37.65	22386
1742230500	37.6	-0.5	-1.31	38.15	38.15	37.55	16242
1741971300	38.1	0.65	1.74	37.1	38.65	37.1	24860
1741884900	37.45	0.55	1.49	36.85	37.5	36.65	56146
1741798500	36.9	0.35	0.96	36.8	37.4	36.65	37272
1741712100	36.55	-0.15	-0.41	36.5	37	36.5	34059
1741625700	36.7	-0.6	-1.61	37.7	37.7	36.5	25693
1741366500	37.3	0.55	1.50	36.6	37.5	36.25	28156
1741280100	36.75	0.35	0.96	37	37	36.2	35717
1741193700	36.4	0	0.00	36.65	36.9	36.15	72170
1741107300	36.4	-0.9	-2.41	37.7	37.7	36.25	21551
1741020900	37.3	0.75	2.05	36.5	37.65	36.5	31553
1740761700	36.55	-0.5	-1.35	37.1	37.1	36.5	82168
1740675300	37.05	-0.75	-1.98	37.6	37.65	36.95	21367
1740588900	37.8	0.05	0.13	37.85	38.3	37.4	25231
1740502500	37.75	-0.6	-1.56	38	38.25	37.7	19586
1740416100	38.35	-0.1	-0.26	38.5	38.7	38.2	21831
1740156900	38.45	0.65	1.72	37.55	38.9	37.55	41636
1740070500	37.8	-0.2	-0.53	37.8	38	37.55	28948
1739984100	38	-0.25	-0.65	38	38.55	37.8	31877
1739897700	38.25	-0.2	-0.52	38.35	38.45	38.15	19417
1739811300	38.45	0.05	0.13	38.35	38.95	38.35	24543
1739552100	38.4	-0.3	-0.78	38.6	39.1	38.4	23039
1739465700	38.7	0	0.00	38.6	38.85	38.35	44176
1739379300	38.7	-0.7	-1.78	39.3	39.35	38.55	21232
1739292900	39.4	0.3	0.77	39.55	39.7	39.25	26521
1739206500	39.1	-0.05	-0.13	39.1	39.5	38.95	57807
1738947300	39.15	-0.05	-0.13	38.95	39.4	38.9	24094
1738860900	39.2	-0.6	-1.51	39.6	39.85	39.1	33271
1738774500	39.8	0.4	1.02	39.65	39.8	38.9	49449
1738688100	39.4	0	0.00	39.95	40.3	38.8	23109
1738601700	39.4	0.45	1.16	38.8	39.5	38.2	26176
1738342500	38.95	0.1	0.26	39.2	39.65	38.8	22491
1738256100	38.85	0	0.00	39.4	39.6	38.8	13195
1738169700	38.85	-0.55	-1.40	39.35	39.7	38.85	36773
1738083300	39.4	1.05	2.74	38.15	39.6	38.15	48237
1737996900	38.35	0.4	1.05	37.75	38.35	37.25	26402
1737737700	37.95	-0.2	-0.52	38.1	38.45	37.8	20398
1737651300	38.15	-0.25	-0.65	38.4	38.65	38	38720
1737564900	38.4	0.55	1.45	37.7	38.65	37.7	24153
1737478500	37.85	-0.15	-0.39	37.55	38.5	37.05	15656
1737392100	38	0	0.00	38.05	38.3	37.8	11677
1737132900	38	0.5	1.33	37.6	38.4	37.6	25148
1737046500	37.5	0.4	1.08	37	37.55	37	31437
1736960100	37.1	0.1	0.27	37.7	37.7	36.85	18499
1736873700	37	-0.2	-0.54	37	37.5	36.8	39094
1736787300	37.2	-0.3	-0.80	37.85	37.85	36.8	51665

Columbia High Yield Muni...

X FAB Silicon Foundries

Eagle Bancorp Montana

Ci Canadian Equity Corpo...

Arena Pharmaceuticals

Altius Renewable Royalties (QX)

Alfa Financial Software

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관