SILVER【SILVER】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

SILVER (SILVER)

33.4245

0.3105

( 0.94% )

업데이트: 02:26:18

실시간 데이터

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1747785420	33.113999	0.75	2.33	32.3615	33.1505	32.1265	11965032704
1747698960	32.359499	0.07	0.22	32.4735	32.621499	32.237	2735032704
1747429200	32.2875	-0.36	-1.09	32.667499	32.671	31.87	2965032704
1747353420	32.6425	0.42	1.30	32.2155	32.692999	31.653	7095032704
1747267020	32.223	-0.74	-2.25	32.953	32.955	32.1015	9470000000
1747180620	32.966	0.39	1.20	32.582	33.234	32.52	3445032704
1747094220	32.576	-0.16	-0.48	32.698999	32.996	31.887	17930000000
1746824400	32.734	0.3	0.93	32.441499	32.871	32.418999	-994967296
1746748620	32.433	-0.03	-0.09	32.466	32.759	32.223	2895032704
1746662220	32.4625	-0.7	-2.11	33.147	33.1525	32.2485	5630000000
1746575820	33.162999	1.15	3.59	32.5245	33.256999	32.517	17680000000
1746478800	32.015	0	0.00	32.015	32.015	32.015	0
1746219600	32.015	-0.43	-1.34	32.456	32.6965	31.9335	9660000000
1746143820	32.448999	-0.19	-0.57	32.618	32.630499	31.6705	7725032704
1746057420	32.636499	-0.29	-0.89	32.932	32.9585	32.1845	8800000000
1745971020	32.930999	-0.19	-0.59	33.0995	33.536	32.810499	1340000000
1745884620	33.125	0.03	0.08	32.9065	33.195	32.6595	-1924967296
1745614800	33.097499	-0.52	-1.56	33.6315	33.683	32.7765	8275032704
1745539020	33.6215	-0.01	-0.03	33.6205	33.6835	33.1715	6060000000
1745452620	33.633	1.12	3.45	32.57	33.6765	32.525	38475032704
1745366220	32.511	-0.24	-0.72	32.7265	33.1535	32.1105	30820000000
1745279820	32.746499	0.19	0.59	32.56	33.058999	32.485999	17330000000
1745010000	32.5555	0	0.00	32.5555	32.5555	32.5555	0
1744923600	32.5555	-0.28	-0.85	32.833	32.841	32.100499	4370000000
1744847820	32.8335	0.45	1.41	32.4065	33.115499	32.299	17940000000
1744761420	32.3785	0.07	0.21	32.281	32.3945	32.1	-1514967296
1744675020	32.310499	0.02	0.06	32.0735	32.389	31.7425	13460000000
1744405200	32.290999	1.1	3.53	31.155	32.2915	30.9175	39290000000
1744329420	31.1885	0.29	0.95	30.916	31.306	30.5755	11165032704
1744243020	30.8945	1.35	4.55	29.6305	31.0745	29.5845	27450000000
1744156620	29.5495	-0.47	-1.55	30.056	30.5215	29.384	22640000000
1744070220	30.016	0.42	1.43	28.703	30.615	28.694	28955032704
1743800400	29.5925	-2.35	-7.34	31.919	31.985	29.2055	90900000000
1743724620	31.938	-1.85	-5.49	33.8415	33.965	31.7245	48560000000
1743638220	33.7915	0.12	0.36	33.66	34.1565	33.072499	10200000000
1743551820	33.6715	-0.39	-1.13	34.0725	34.203	33.4705	-1374967296
1743465420	34.0575	-0.07	-0.21	34.205	34.4695	33.509	33745032704
1743195600	34.129	-0.31	-0.90	34.402	34.5915	33.9285	5870000000
1743119820	34.4375	0.79	2.34	33.6515	34.4635	33.609	-244967296
1743033420	33.6505	-0.03	-0.07	33.677	33.9325	33.506999	-1784967296
1742947020	33.6755	0.75	2.27	32.932499	33.8035	32.9255	1640000000
1742860620	32.927	-0.11	-0.32	33.066	33.302999	32.892	1750000000
1742590800	33.034	-0.51	-1.53	33.551499	33.552	32.661499	-714967296
1742514960	33.548499	-0.36	-1.06	33.9115	33.9465	33.103	4300000000
1742428620	33.9075	-0.07	-0.21	33.9675	34.103	33.467	-694967296
1742342220	33.978	0.19	0.57	33.771	34.2235	33.76	-834967296
1742255820	33.7865	-0.02	-0.05	33.7845	33.8965	33.4315	-2114967296
1741986000	33.8045	-0.05	-0.14	33.837	34.0825	33.5305	4940000000
1741910220	33.8515	0.58	1.74	33.284	33.9605	32.942	2265032704
1741823820	33.272	0.4	1.23	32.853	33.331	32.712	126070000000
1741737420	32.8675	0.84	2.64	32.0275	32.9895	31.8125	-1294967296
1741651020	32.0225	-0.52	-1.61	32.564999	32.671	31.9345	-1264967296
1741384800	32.545	-0.09	-0.28	32.6285	32.679	32.1055	1490000000
1741305420	32.636	0	0.00	32.615499	32.766	32.265	9230000000
1741219020	32.6345	0.71	2.22	31.911	32.719	31.7755	-774967296
1741132620	31.9245	0.26	0.83	31.6695	32.0045	31.472	6330000000
1741046220	31.6625	0.52	1.67	31.2195	31.8415	31.133	9770000000
1740783540	31.143	-0.09	-0.28	31.233	31.399	30.8165	11805032704
1740700620	31.229	-0.67	-2.11	31.8885	31.9425	31.178	13350000000
1740614220	31.902	0.13	0.40	31.782	31.957	31.496	-1484967296
1740527820	31.776	-0.48	-1.49	32.278	32.484	31.289	2945032704
1740441420	32.2565	-0.19	-0.58	32.558	32.761	32.097	53380000000
1740175200	32.445	-0.49	-1.49	32.961	33.0805	32.445	9980000000

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관