Sword Group【SWP】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.25	-0.826446280992	30.25	31.05	29.6	7230	30.46811439	DE
4	-1.05	-3.38164251208	31.05	31.55	28.4	40442	29.91770281	DE
12	-3.8	-11.2426035503	33.8	34.7	28.4	25909	31.06557521	DE
26	-7.8	-20.6349206349	37.8	39.7	28.4	20825	31.7283942	DE
52	-6.45	-17.695473251	36.45	39.7	28.4	13872	32.62882703	DE
156	-11.5	-27.7108433735	41.5	43.5	27.8	9789	33.93257612	DE
260	-10	-25	40	53.8	27.8	8616	36.8409546	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

프리미엄

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1783701000	30	-0.25	-0.83	30.35	30.8	30	140014
1783614600	30.25	-0.45	-1.47	30	30.45	29.6	7390
1783528200	30.7	0	0.00	30.7	30.7	30.7	0
1783441800	30.7	0.35	1.15	30.3	30.7	30.3	3405
1783355400	30.35	-0.25	-0.82	30.7	31.05	30.3	6272
1783096200	30.6	0.4	1.32	30.25	31.05	30.25	11852
1783009800	30.2	0.5	1.68	29.7	30.3	29.5	6313
1782923400	29.7	1.05	3.66	28.7	29.7	28.55	9682
1782837000	28.65	-0.85	-2.88	29.5	29.5	28.65	7911
1782750600	29.5	0.55	1.90	29.05	29.8	29	153184
1782491400	28.95	0.2	0.70	28.8	28.95	28.4	10690
1782405000	28.75	-0.65	-2.21	29.6	29.6	28.7	37212
1782318600	29.4	-0.85	-2.81	30.3	30.3	29.4	9734
1782232200	30.25	0.45	1.51	30.3	30.45	29.8	293996
1782145800	29.8	-0.2	-0.67	30.05	30.2	29.75	146008
1781886600	30	0	0.00	30.3	30.4	29.7	11804
1781800200	30	-0.65	-2.12	30.8	30.8	29.95	14313
1781713800	30.65	-0.15	-0.49	30.65	31.1	30.4	12133
1781627400	30.8	-0.15	-0.48	31.15	31.25	30.65	7551
1781541000	30.95	0.05	0.16	31.35	31.55	30.95	8948
1781281800	30.9	0	0.00	31.05	31.55	30.65	9994
1781195400	30.9	-0.35	-1.12	31.25	31.4	30.8	13410
1781109000	31.25	-0.65	-2.04	31.9	31.9	31.25	8431
1781022600	31.9	0.2	0.63	32.9	33.049999	31.8	12561
1780936200	31.7	-0.25	-0.78	31.85	32.35	31.55	7385
1780677000	31.95	-0.35	-1.08	32.45	32.85	31.9	7838
1780590600	32.299999	0.9	2.87	31.65	32.6	31.6	11566
1780504200	31.4	-0.15	-0.48	31.6	31.65	31.25	5542
1780417800	31.55	-0.75	-2.32	32.45	32.9	31.55	10524
1780331400	32.299999	0.2	0.62	32.2	32.6	32.049999	8911
1780072200	32.1	0.6	1.90	31.8	32.35	31.8	10514
1779985800	31.5	0.35	1.12	31.1	31.85	31.1	7330
1779899400	31.15	-0.3	-0.95	31.5	31.6	31.15	11787
1779813000	31.45	-0.5	-1.56	31.9	31.9	31.15	11504
1779726600	31.95	-0.1	-0.31	32.15	32.35	31.95	7346
1779467400	32.049999	0.45	1.42	32.049999	32.299999	31.55	12438
1779381000	31.6	-0.7	-2.17	32.45	32.45	31.6	7632
1779294600	32.299999	0.25	0.78	31.9	32.6	31.65	9579
1779208200	32.049999	0.3	0.94	31.8	32.299999	31.65	27840
1779121800	31.75	-0.3	-0.94	32	32	31.1	13311
1778862600	32.049999	-0.35	-1.08	32.25	32.299999	31.85	7806
1778776200	32.4	0	0.00	32.4	32.4	32.4	0
1778689800	32.4	0	0.00	32.4	32.4	32.4	0
1778603400	32.4	0	0.00	32.4	32.4	32.4	0
1778517000	32.4	-0.4	-1.22	33.1	33.5	32.299999	12391
1778257800	32.799999	0	0.00	32.9	33.1	32.7	11931
1778171400	32.799999	0.2	0.61	32.799999	33.1	32.45	234369
1778085000	32.6	0.55	1.72	32.35	33.15	32.1	15570
1777998600	32.049999	0.4	1.26	31.8	32.5	31.8	7420
1777912200	31.65	0.45	1.44	31.5	32.35	31.5	12120
1777566600	31.2	0.6	1.96	30.45	31.3	30.25	12077
1777480200	30.6	-2.4	-7.27	31.05	31.5	30.35	24372
1777393800	33	-0.45	-1.35	33.7	34.1	33	14985
1777307400	33.45	0.9	2.76	33.9	34.7	33.45	24681
1777048200	32.549999	-1.2	-3.56	34.2	34.4	32.549999	15337
1776961800	33.75	0	0.00	33.75	33.75	33.75	0
1776875400	33.75	0.05	0.15	33.7	34.1	33.549999	8689
1776789000	33.7	-0.15	-0.44	33.9	34.2	33.7	6685
1776702600	33.85	-0.25	-0.73	34	34.1	33.6	9855
1776443400	34.1	0.35	1.04	33.8	34.6	33.8	22375
1776357000	33.75	0.5	1.50	33.299999	33.95	33.1	36543
1776270600	33.25	0.55	1.68	32.95	33.35	32.95	15911
1776184200	32.7	0.9	2.83	32	32.7	32	6329
1776097800	31.8	0.4	1.27	31.05	31.8	30.95	10266

Deerfield Healthcare Tec...

First Trust Enhanced Sho...

Amira Nature Foods (EM)

Global X Enhanced Nasdaq...

1.305% 05dec2029 1.305% ...

Agios Pharmaceuticals

Euronext Eurozone ESG Le...

ASML Holding NV

Vanadium Resources

Caledonia Mining

5375% until 05/15/2027 5...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관

ADVFN

계정이 있으신가요? 로그인

계정이 없으신가요? 등록

등록함으로써 나는 ADVFN의 이용 약관 을 읽고 이해했으며 이에 동의하며 개인 투자자임을 확인합니다.