Samse【SAMS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Samse (SAMS)

142.00

0.50

( 0.35% )

업데이트: 17:00:11

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-6	-4.05405405405	148	148	140	224	144.41026786	DE
4	-2	-1.38888888889	144	151	140	135	146.24424503	DE
12	-7	-4.69798657718	149	152	127.5	806	141.03315148	DE
26	-26	-15.4761904762	168	168	127.5	533	144.56880348	DE
52	-60	-29.702970297	202	205	127.5	572	162.58359417	DE
156	-61	-30.0492610837	203	220	127.5	394	174.69593569	DE
260	-29	-16.9590643275	171	220	100	401	170.06190634	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738171800	141.5	0	0.00	142	144	141.5	220
1738085400	141.5	-5.5	-3.74	147	147	140	338
1737999000	147	-0.5	-0.34	147	147.5	146	225
1737739800	147.5	0	0.00	147.5	148	147.5	18
1737653400	147.5	0	0.00	148	148	147.5	319
1737567000	147.5	0	0.00	147.5	147.5	147.5	0
1737480600	147.5	-0.5	-0.34	148	148	147.5	22
1737394200	148	0	0.00	148.5	149	147.5	85
1737135000	148	-0.5	-0.34	148.5	149	148	36
1737048600	148.5	0	0.00	148.5	148.5	148.5	14
1736962200	148.5	0	0.00	148.5	148.5	148.5	12
1736875800	148.5	-0.5	-0.34	149.5	149.5	148.5	129
1736789400	149	1	0.68	148.5	149	148.5	18
1736530200	148	-0.5	-0.34	149	149	148	162
1736443800	148.5	0	0.00	148.5	149.5	148.5	246
1736357400	148.5	1	0.68	148	149	148	108
1736271000	147.5	0.5	0.34	147.5	148.5	147.5	100
1736184600	147	0	0.00	147.5	149	147	135
1735925400	147	1	0.68	146	151	146	196
1735839000	146	2	1.39	144	146	144	180
1735666200	144	0.5	0.35	144	145	144	137
1735579800	143.5	0.5	0.35	143	143.5	143	83
1735320600	143	-0.5	-0.35	143	143.5	142	201
1735061400	143.5	0.5	0.35	143	143.5	143	26
1734975000	143	0	0.00	142.5	143	142.5	123
1734715800	143	0.5	0.35	142.5	143	142.5	167
1734629400	142.5	0	0.00	142.5	142.5	142	158
1734543000	142.5	0.5	0.35	142	142.5	142	518
1734456600	142	4.5	3.27	137.5	142	137.5	7439
1734370200	137.5	3.5	2.61	134	138.5	134	290
1734111000	134	-4	-2.90	138	138.5	132	672
1734024600	138	0	0.00	138	138	136.5	219
1733938200	138	-0.5	-0.36	138.5	138.5	138	99
1733851800	138.5	-1	-0.72	139.5	140	138.5	16856
1733765400	139.5	0.5	0.36	139	139.5	139	85
1733506200	139	0.5	0.36	138.5	139	138.5	46
1733419800	138.5	1	0.73	138	139	138	97
1733333400	137.5	5.5	4.17	132	139	132	1335
1733247000	132	-9	-6.38	141	141	127.5	1394
1733160600	141	-0.5	-0.35	141.5	141.5	140	282
1732901400	141.5	-2.5	-1.74	144	144	140.5	212
1732815000	144	0	0.00	144	144	144	8170
1732728600	144	0	0.00	144	144	144	0
1732642200	144	-0.5	-0.35	144.5	145	144	115
1732555800	144.5	2	1.40	143	145.5	143	404
1732296600	142.5	-3	-2.06	141	144	141	450
1732210200	145.5	0	0.00	145.5	145.5	145.5	16
1732123800	145.5	0.5	0.34	145.5	146	145.5	53
1732037400	145	-2	-1.36	147	148	145	215
1731951000	147	1	0.68	147	147.5	146.5	62
1731691800	146	-4	-2.67	150	150	146	272
1731605400	150	0	0.00	150	150	150	1205
1731519000	150	0	0.00	150	150.5	150	76
1731432600	150	-1.5	-0.99	152	152	150	134
1731346200	151.5	0.5	0.33	151.5	151.5	151.5	26
1731087000	151	1	0.67	150.5	151	150.5	31
1731000600	150	1	0.67	149	150.5	149	126
1730914200	149	-1	-0.67	150	150	149	91
1730827800	150	-0.5	-0.33	150.5	151.5	149	164
1730741400	150.5	-0.5	-0.33	151	151.5	149.5	273
1730482200	151	0	0.00	151	152	150.5	40
1730395800	151	0	0.00	151.5	151.5	151	60
1730309400	151	0.5	0.33	150.5	151	150	68

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관