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	2.85	10.1604278075	28.05	31.9	27.8	17390	29.81236936	DE
4	-0.75	-2.36966824645	31.65	33.2	27.8	28105	32.04164028	DE
12	-3.1	-9.11764705882	34	35.65	27.8	14159	32.95901908	DE
26	-4.5	-12.7118644068	35.4	37.2	27.8	9854	33.87903377	DE
52	-5.35	-14.7586206897	36.25	39.15	27.8	8133	34.41906625	DE
156	-18.45	-37.3860182371	49.35	53.8	27.8	6810	37.90260486	DE
260	4.9	18.8461538462	26	53.8	25.2	7856	37.81827191	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	31.2	0.55	1.79	31.15	31.3	30.55	9276
1744302600	30.65	0.95	3.20	31.85	31.9	30.4	17214
1744216200	29.7	-0.7	-2.30	29.6	30.05	29.4	12300
1744129800	30.4	1.5	5.19	29.2	30.6	29.2	15666
1744043400	28.9	-4.05	-12.29	28.05	30.1	27.8	24379
1743787800	32.95	0	0.00	32.95	32.95	32.95	0
1743701400	32.95	0	0.00	32.95	32.95	32.95	0
1743615000	32.95	0	0.00	32.95	32.95	32.95	0
1743528600	32.95	0	0.00	32.95	32.95	32.95	0
1743442200	32.95	0	0.00	32.95	32.95	32.95	0
1743183000	32.95	0	0.00	32.95	32.95	32.95	0
1743096600	32.95	0	0.00	32.95	32.95	32.95	0
1743010200	32.95	0.2	0.61	32.799999	33.2	32.4	17303
1742923800	32.75	0.5	1.55	32.35	32.85	32.15	9742
1742837400	32.25	-0.05	-0.15	32.2	32.85	32.2	14716
1742578200	32.299999	0.05	0.16	32.299999	32.549999	31.7	14856
1742491800	32.25	-0.45	-1.38	32.9	33	31.75	11713
1742405400	32.7	0.55	1.71	32	33.1	31.8	186947
1742319000	32.15	0	0.00	32.25	32.5	31.9	12070
1742232600	32.15	0.35	1.10	31.8	32.7	31.8	15985
1741973400	31.8	0.25	0.79	31.65	32.15	31.45	12480
1741887000	31.55	-0.95	-2.92	32.45	32.45	31.1	18653
1741800600	32.5	-0.5	-1.52	33.5	33.5	32.25	13910
1741714200	33	0	0.00	33.1	33.5	32.7	13518
1741627800	33	-0.6	-1.79	33.8	33.85	32.5	14704
1741368600	33.6	0.1	0.30	33.4	33.6	32.799999	7449
1741282200	33.5	0.3	0.90	33.2	33.549999	32.85	10012
1741195800	33.2	0.5	1.53	32.9	33.8	32.799999	12363
1741109400	32.7	-1	-2.97	33.75	33.8	32.6	12008
1741023000	33.7	0.5	1.51	33.2	34.1	33.2	8024
1740763800	33.2	-0.1	-0.30	33.25	33.549999	32.549999	8665
1740677400	33.299999	-0.45	-1.33	33.65	33.7	33.25	7560
1740591000	33.75	-0.25	-0.74	34	34.1	33.5	13304
1740504600	34	0.2	0.59	33.8	34.35	33.8	2877
1740418200	33.8	0	0.00	33.8	34.4	33.6	5274
1740159000	33.8	0.4	1.20	33.299999	34.1	33.299999	5286
1740072600	33.4	-0.8	-2.34	34.2	34.2	33.299999	11493
1739986200	34.2	0	0.00	34.3	34.5	34	4588
1739899800	34.2	-0.8	-2.29	34.95	35	34.2	7892
1739813400	35	0.05	0.14	34.9	35.3	34.9	3573
1739554200	34.95	0.1	0.29	34.8	35.15	34.6	5364
1739467800	34.85	-0.3	-0.85	35.25	35.35	34.85	3611
1739381400	35.15	0.4	1.15	34.7	35.35	34.7	6734
1739295000	34.75	-0.15	-0.43	34.8	34.95	34.7	3880
1739208600	34.9	0.15	0.43	34.8	34.95	34.7	2630
1738949400	34.75	-0.2	-0.57	35.05	35.15	34.6	6175
1738863000	34.95	0.4	1.16	34.55	35.25	34.45	5886
1738776600	34.55	-0.15	-0.43	34.85	35	34.4	6168
1738690200	34.7	-0.1	-0.29	34.8	34.95	34.6	2566
1738603800	34.8	-0.4	-1.14	34.8	35	34.4	9535
1738344600	35.2	0.5	1.44	34.7	35.55	34.4	11436
1738258200	34.7	0.45	1.31	34.2	35	34.2	11361
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

Int.agri.dev 29

Netherlands Nl Strip 15j...

Vbr Reits Fof Fundo DE I...

SANTOS BRASIL ON

ABN AMRO Bank NV Bond 49...

Energy Resort Fundo DE I...

Vectis Juros Real Fundo ...

First Trust Morningstar ...

Hashdex Cf Defi Index Etf

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관