Sword Group【SWP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.05	3.13432835821	33.5	35.65	32.95	15181	34.4948757	DE
4	-1.3	-3.62622036262	35.85	36.75	32.95	10841	34.56296434	DE
12	-0.85	-2.4011299435	35.4	37	32.95	8517	35.0577853	DE
26	0.65	1.91740412979	33.9	39.15	29.85	7691	35.03735741	DE
52	-3.15	-8.35543766578	37.7	39.15	29.85	6549	35.40728108	DE
156	-6.7	-16.2424242424	41.25	53.8	29.6	6682	39.24136979	DE
260	-1.6	-4.42600276625	36.15	53.8	20.45	8158	36.96137302	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738171800	34.25	-0.15	-0.44	34.5	34.6	34.25	6987
1738085400	34.4	0	0.00	34.55	34.85	34.35	5540
1737999000	34.4	-0.65	-1.85	35.05	35.3	34.4	11518
1737739800	35.05	1.05	3.09	35.4	35.65	34.5	27612
1737653400	34	0.5	1.49	33.5	34	32.95	24246
1737567000	33.5	0.1	0.30	33.4	33.95	33.1	23423
1737480600	33.4	-0.6	-1.76	33.9	33.95	33.4	8642
1737394200	34	0.4	1.19	33.8	34.1	33.75	12956
1737135000	33.6	-0.4	-1.18	34	34	33.549999	7637
1737048600	34	-1	-2.86	34.95	35	33.75	21910
1736962200	35	0.15	0.43	34.8	35.25	34.8	14142
1736875800	34.85	-0.45	-1.27	35.3	35.55	34.8	8353
1736789400	35.3	-0.45	-1.26	35.5	35.5	34.95	5371
1736530200	35.75	-0.1	-0.28	35.9	36.25	35.4	4528
1736443800	35.85	0.2	0.56	35.95	36.2	35.8	5676
1736357400	35.65	-0.25	-0.70	35.7	35.7	35.15	3955
1736271000	35.9	-0.5	-1.37	36.4	36.65	35.9	2668
1736184600	36.4	0.65	1.82	35.8	36.75	35.8	6260
1735925400	35.75	-0.65	-1.79	36.5	36.65	35.55	8856
1735839000	36.4	0.7	1.96	35.85	36.75	35.85	6534
1735666200	35.7	-0.05	-0.14	35.7	35.8	35.5	972
1735579800	35.75	0.4	1.13	35.3	36.05	35.1	8205
1735320600	35.35	0.85	2.46	34.3	35.7	34.3	8545
1735061400	34.5	-0.3	-0.86	34.75	34.8	34.5	2530
1734975000	34.8	0.3	0.87	34.6	35.3	34.6	11089
1734715800	34.5	-1	-2.82	35.5	35.5	33.549999	10564
1734629400	35.5	-0.1	-0.28	35	35.65	35	39533
1734543000	35.6	0.3	0.85	35.3	36.1	35.2	10590
1734456600	35.3	-0.45	-1.26	35.65	35.7	35.05	48122
1734370200	35.75	-0.15	-0.42	35.8	35.85	35.25	3011
1734111000	35.9	0.7	1.99	35.1	36.2	35.1	2948
1734024600	35.2	0.1	0.28	35	35.2	34.7	4239
1733938200	35.1	-0.85	-2.36	36.05	36.05	35	7906
1733851800	35.95	-0.3	-0.83	36.15	36.25	35.75	2659
1733765400	36.25	0.2	0.55	36.35	36.35	35.85	1499
1733506200	36.05	0.7	1.98	35.25	36.15	35.25	2889
1733419800	35.35	-0.2	-0.56	35.35	35.75	35.35	15920
1733333400	35.55	0.4	1.14	35.25	36.55	35.25	6538
1733247000	35.15	0.15	0.43	35	35.45	35	5133
1733160600	35	-0.95	-2.64	35.65	35.85	35	4764
1732901400	35.95	0.55	1.55	35.3	36	35.15	2586
1732815000	35.4	0.7	2.02	34.6	35.45	34.6	3139
1732728600	34.7	-0.8	-2.25	35.5	35.7	34.7	4230
1732642200	35.5	-0.3	-0.84	35.7	35.7	35	6668
1732555800	35.8	0.15	0.42	35.6	36.05	35.6	4667
1732296600	35.65	0	0.00	35.7	35.95	35.4	2064
1732210200	35.65	0.05	0.14	35.65	35.85	35.3	2060
1732123800	35.6	-0.5	-1.39	36.1	36.5	35.6	1779
1732037400	36.1	-0.6	-1.63	36.75	36.85	35.8	7340
1731951000	36.7	0.2	0.55	36.4	36.85	36.4	3965
1731691800	36.5	-0.3	-0.82	36.6	36.8	35.8	5637
1731605400	36.8	0.8	2.22	36	37	36	6240
1731519000	36	0	0.00	36	36	36	0
1731432600	36	0.35	0.98	35.7	36	35.4	5799
1731346200	35.65	0.25	0.71	35.5	35.85	35.45	1917
1731087000	35.4	-0.15	-0.42	35.55	36.1	35.4	2946
1731000600	35.55	0.25	0.71	35.4	35.7	35.25	1443
1730914200	35.3	0.3	0.86	34.9	36	34.9	3911
1730827800	35	0.05	0.14	34.95	35.25	34.85	1116
1730741400	34.95	0.35	1.01	34.6	35.3	34.6	2875
1730482200	34.6	-1.1	-3.08	35.65	35.8	34.5	5190
1730395800	35.7	0	0.00	35.6	36	35.6	4407
1730309400	35.7	-0.3	-0.83	36	36	35.6	6552

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관