Streamwide【ALSTW】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Streamwide (ALSTW)

34.60

-1.00

(-2.81%)

마감 10 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.5	7.78816199377	32.1	35.7	31.9	1425	33.33095272	DE
4	1.6	4.84848484848	33	35.7	31.3	908	32.89953757	DE
12	3.3	10.5431309904	31.3	35.7	29.3	643	32.20038747	DE
26	5.4	18.4931506849	29.2	35.7	27	655	31.41027873	DE
52	6.2	21.8309859155	28.4	35.7	21.7	733	28.59126869	DE
156	7.6	28.1481481481	27	35.7	12.75	990	20.77597951	DE
260	22.8	193.220338983	11.8	41.8	9.45	1804	22.99431435	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741368600	34.6	-1	-2.81	35.2	35.2	34.2	463
1741282200	35.6	2.5	7.55	33.299999	35.7	33.299999	2175
1741195800	33.1	1.2	3.76	32.7	33.1	32.5	816
1741109400	31.9	-0.1	-0.31	32	32.6	31.9	1687
1741023000	32	-0.4	-1.23	32.299999	32.299999	32	132
1740763800	32.4	0.4	1.25	32.1	33.2	32	2317
1740677400	32	0	0.00	32.1	32.1	32	153
1740591000	32	0.5	1.59	31.3	32	31.3	363
1740504600	31.5	-0.4	-1.25	31.9	31.9	31.5	488
1740418200	31.9	-0.3	-0.93	32.5	32.5	31.9	669
1740159000	32.2	0.3	0.94	32.5	32.5	32.2	353
1740072600	31.9	-0.1	-0.31	31.8	31.9	31.8	28
1739986200	32	-0.5	-1.54	32.4	32.4	32	150
1739899800	32.5	0	0.00	32.5	32.5	32.5	16
1739813400	32.5	0	0.00	32.5	32.5	32	277
1739554200	32.5	-0.2	-0.61	32.6	32.6	32.2	534
1739467800	32.7	-0.2	-0.61	32.799999	32.799999	32.6	161
1739381400	32.9	0	0.00	32.9	32.9	32.9	0
1739295000	32.9	-0.3	-0.90	33.2	33.2	31.7	4769
1739208600	33.2	0.4	1.22	33.299999	33.299999	33.2	101
1738949400	32.799999	-0.1	-0.30	33	33.5	32.799999	748
1738863000	32.9	-0.1	-0.30	33.4	33.4	32.9	22
1738776600	33	0	0.00	33	33	33	1
1738690200	33	0.6	1.85	33.299999	33.5	32.4	171
1738603800	32.4	0	0.00	33	33	32.4	351
1738344600	32.4	-0.6	-1.82	32.9	33	32.4	812
1738258200	33	0.1	0.30	32.799999	33	32.799999	570
1738171800	32.9	-0.1	-0.30	33	33	32.299999	44
1738085400	33	0	0.00	32.9	33	32.6	200
1737999000	33	0	0.00	33	33	32.5	117
1737739800	33	0.2	0.61	32.4	33	32.4	401
1737653400	32.799999	-0.2	-0.61	33.1	33.1	32.799999	205
1737567000	33	0.3	0.92	32.5	33.299999	32.5	553
1737480600	32.7	0	0.00	32.7	32.7	32.7	0
1737394200	32.7	0.4	1.24	32.9	33	32.7	403
1737135000	32.299999	0.3	0.94	32	32.299999	31.7	309
1737048600	32	-0.2	-0.62	32.299999	32.4	32	80
1736962200	32.2	-0.1	-0.31	31.8	32.2	31.8	472
1736875800	32.299999	0.7	2.22	31.6	32.299999	31.6	69
1736789400	31.6	0.6	1.94	31.6	31.6	31.6	223
1736530200	31	-0.6	-1.90	31.4	31.5	31	336
1736443800	31.6	0.4	1.28	31.2	31.6	31.2	82
1736357400	31.2	-0.5	-1.58	31.7	31.7	31.1	868
1736271000	31.7	0	0.00	31.1	31.7	31.1	253
1736184600	31.7	0.5	1.60	31.6	31.9	31.6	1084
1735925400	31.2	0.6	1.96	30.6	31.2	30.4	660
1735839000	30.6	-0.8	-2.55	30.2	30.6	30.2	636
1735666200	31.4	2.1	7.17	29.7	31.4	29.6	1003
1735579800	29.3	-1	-3.30	30.5	30.5	29.3	676
1735320600	30.3	-0.8	-2.57	31.4	31.4	30.3	360
1735061400	31.1	0.2	0.65	31.1	31.1	30.8	73
1734975000	30.9	0	0.00	31.4	31.4	30.9	292
1734715800	30.9	-0.4	-1.28	31.3	31.4	30.8	2280
1734629400	31.3	0	0.00	31.2	31.3	30.8	276
1734543000	31.3	0	0.00	30.7	31.3	30.7	438
1734456600	31.3	0.3	0.97	31	31.3	31	200
1734370200	31	-0.2	-0.64	31.2	31.2	30.9	1972
1734111000	31.2	-0.1	-0.32	31.3	31.5	31.1	724
1734024600	31.3	0.5	1.62	30.8	31.4	30.8	446
1733938200	30.8	-0.2	-0.65	30.7	30.8	30.7	138
1733851800	31	0.3	0.98	31	31	31	27
1733765400	30.7	-0.7	-2.23	31.3	31.3	30.7	366
1733506200	31.4	0	0.00	31.5	31.5	30.9	730

Societe Generale Effekten

iShares S&P 500 Equal We...

Wt At1 Coco Etf

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관