Ordinary Shares【STNX】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Ordinary Shares (STNX)

202.00

2.16

(1.08%)

마감 18 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737132900	202	2.16	1.08	201.2	202.1	201.2	764
1737046500	199.84	0.72	0.36	200.55	200.55	199.46	512
1736960100	199.12	2.2	1.12	197.98	199.12	197.76	333
1736873700	196.92	-2	-1.01	197	198.24	196.44	759
1736787300	198.92	1.96	1.00	199.46	199.46	197.72	2219
1736528100	196.96	0.18	0.09	196.32	201.1	196.32	191
1736441700	196.78	1.76	0.90	196.5	196.94	196.2	252
1736355300	195.02	-1.42	-0.72	197.08	197.08	195.02	484
1736268900	196.44	1.64	0.84	194.56	196.58	194.56	5428
1736182500	194.8	0.74	0.38	193.54	194.8	193.26	6257
1735923300	194.06	2.82	1.47	192.56	194.06	192.56	232
1735836900	191.24	6.5	3.52	188.56	191.38	188.56	282
1735577700	184.74	0.02	0.01	184	185.1	184	1333
1735318500	184.72	3.84	2.12	182.7	184.72	182.7	537
1734972900	180.88	0.28	0.16	180.74	181.14	180.7	80
1734713700	180.6	-1.34	-0.74	180.74	180.74	179.6	1426
1734627300	181.94	-0.86	-0.47	181.78	182.44	181.6	1382
1734540900	182.8	1	0.55	182.68	183.34	182.36	4800
1734454500	181.8	-2.42	-1.31	181.32	182.38	181.2	482
1734368100	184.22	-4.28	-2.27	186	186.22	184.22	227
1734108900	188.5	0.18	0.10	188.84	188.84	188.5	187
1734022500	188.32	-0.2	-0.11	190.1	190.1	188.32	263
1733936100	188.52	-1.64	-0.86	189.14	189.64	188.14	174
1733849700	190.16	-1.3	-0.68	189.78	190.18	189.76	198
1733763300	191.46	6.16	3.32	187.36	191.46	187.36	262
1733504100	185.3	-1.72	-0.92	187.9	188.4	185.2	925
1733417700	187.02	-2.64	-1.39	188.22	188.5	187.02	151
1733331300	189.66	-0.14	-0.07	191.28	191.28	189.66	1413
1733244900	189.8	2.58	1.38	190.52	190.82	189.8	136
1733158500	187.22	-1.92	-1.02	189.34	189.34	187.22	343
1732899300	189.14	1.04	0.55	188.04	189.22	188.04	315
1732812900	188.1	0.1	0.05	188.52	188.52	187.94	224
1732726500	188	-1.1	-0.58	187.88	188.42	187.32	1707
1732640100	189.1	-3.44	-1.79	189.98	190.46	189.1	1420
1732553700	192.54	-1.42	-0.73	194.04	194.28	192.54	786
1732294500	193.96	1.14	0.59	193.74	194.44	193.24	215
1732208100	192.82	1.94	1.02	191.5	193.24	191.1	919
1732121700	190.88	0.2	0.10	190.8	191.8	190.8	1408
1732035300	190.68	-1.88	-0.98	193.04	193.08	189.58	3696
1731948900	192.56	1.72	0.90	190.64	192.56	190.12	14078
1731689700	190.84	1.5	0.79	189.5	191.68	189.5	658
1731603300	189.34	4.3	2.32	188.26	189.42	188.1	865
1731516900	185.04	0.58	0.31	185.12	185.72	183.36	2167
1731430500	184.46	-3.76	-2.00	187.92	187.92	184.46	2649
1731344100	188.22	0.76	0.41	189.3	189.3	188.14	3074
1731084900	187.46	-3.38	-1.77	190.48	190.48	187.46	1097
1730998500	190.84	1.58	0.83	190.84	191.5	190.84	1388
1730912100	189.26	-0.84	-0.44	191.64	191.64	188.02	451
1730825700	190.1	1.1	0.58	189.28	190.1	189.28	1069
1730739300	189	0.22	0.12	189.28	189.74	189	3775
1730480100	188.78	2.22	1.19	188.86	190.28	188.6	3100
1730393700	186.56	-0.96	-0.51	187.54	187.54	185.68	618
1730307300	187.52	-0.58	-0.31	187.46	187.88	187.02	1926
1730220900	188.1	-2.3	-1.21	191.28	191.28	188.1	505
1730134500	190.4	-3.6	-1.86	190	190.4	188.2	1658
1729871700	194	1.7	0.88	193	194	192.24	348
1729785300	192.3	0.16	0.08	194.4	195.14	192.3	1511
1729698900	192.14	-1.34	-0.69	193.92	193.92	192.14	1504
1729612500	193.48	0.56	0.29	192.66	193.78	191.94	2303
1729526100	192.92	1.66	0.87	193.6	194.02	192.92	504
1729266900	191.26	-0.98	-0.51	193.26	193.9	191.14	599

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관