ScanSource Inc【SCSC】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

ScanSource Inc (SCSC)

37.025

-0.145

( -0.39% )

업데이트: 01:37:17

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.175	3.27754532775	35.85	37.43	35.18	278391	36.25165914	CS
4	-0.225	-0.604026845638	37.25	38.43	35	277152	36.37123345	CS
12	-11.565	-23.8011936612	48.59	52.06	35	228362	40.61742565	CS
26	-11.565	-23.8011936612	48.59	53.9	35	225989	45.10331953	CS
52	-5.445	-12.8208146927	42.47	53.9	35	217876	45.50823348	CS
156	2.065	5.90675057208	34.96	53.9	25.75	163402	38.66491529	CS
260	21.825	143.585526316	15.2	53.9	14.97	139117	35.52088073	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742423700	37.17	0.46	1.25	36.73	37.43	36.57	240621
1742337300	36.71	0.23	0.63	36.22	37.01	36.165	272100
1742250900	36.48	0.39	1.08	36.08	36.65	35.945	260072
1741991700	36.09	0.85	2.41	35.45	36.42	35.29	258356
1741905300	35.24	-0.41	-1.15	35.85	36.6	35.18	359536
1741818900	35.65	-0.39	-1.08	36.335	36.335	35.05	247563
1741732500	36.04	-0.19	-0.52	35.84	36.68	35.8	264328
1741646100	36.23	-0.49	-1.33	36.34	37.06	35.995	261250
1741390500	36.72	0.1	0.27	36.55	37.485	36.03	208146
1741304100	36.62	1.14	3.21	35.09	36.765	35.09	204913
1741217700	35.48	-0.13	-0.37	35.63	36.18	35.09	212765
1741131300	35.61	-0.62	-1.71	35.81	36.12	35.46	315417
1741044900	36.23	-0.38	-1.04	36.75	36.95	36.11	368612
1740785700	36.61	0.23	0.63	36.495	36.8799	36.05	375890
1740699300	36.38	-0.26	-0.71	36.64	37.085	36.12	314104
1740612900	36.64	0.06	0.16	36.29	37	36.29	307377
1740526500	36.58	-0.41	-1.11	36.9	37.05	36.255	434183
1740440100	36.99	-0.21	-0.56	37.44	37.65	36.8	218127
1740180900	37.2	-0.62	-1.64	38.16	38.43	37.07	217000
1740094500	37.82	0.63	1.69	37.25	38.05	36.78	168237
1740008100	37.19	-0.3	-0.80	37.18	37.42	36.78	189583
1739921700	37.49	0.07	0.19	37.15	37.69	36.96	164228
1739576100	37.42	0.08	0.21	37.35	37.805	37.075	148430
1739489700	37.34	0.22	0.59	37.35	37.58	36.81	205446
1739403300	37.12	-0.84	-2.21	37.735	37.735	36.6301	188499
1739316900	37.96	-0.8	-2.06	38.55	39.22	37.82	221825
1739230500	38.76	0.74	1.95	38	38.81	37.39	315669
1738971300	38.02	-0.76	-1.96	39.13	39.385	37.8	206745
1738884900	38.78	-0.99	-2.49	39.82	40.175	38.56	294826
1738798500	39.77	-0.31	-0.77	40.27	40.825	39.7	204211
1738712100	40.08	-0.26	-0.64	40.03	41.15	39.85	238780
1738625700	40.34	-1.51	-3.61	40.87	41.21	40.055	300804
1738366500	41.85	-0.74	-1.74	43.16	43.83	41.36	401442
1738280100	42.59	-7.4	-14.80	47.83	48.125	41.67	632550
1738193700	49.99	-0.56	-1.11	50.38	50.76	49.36	196207
1738107300	50.55	0.13	0.26	50.23	50.75	49.94	139293
1738020900	50.42	-0.6	-1.18	50.59	51.13	49.945	140691
1737761700	51.02	-0.33	-0.64	50.9	51.1999	50.715	119018
1737675300	51.35	0	0.00	51.35	51.35	51.35	0
1737588900	51.35	-0.33	-0.64	51.5	52.02	51.21	218664
1737502500	51.68	1.22	2.42	50.73	52.06	50.73	127852
1737156900	50.46	0.42	0.84	50.6	51.23	49.94	123056
1737070500	50.04	0.39	0.79	49.4	50.53	49.3247	203506
1736984100	49.65	0.35	0.71	50.59	51.17	49.58	114187
1736897700	49.3	1.71	3.59	47.87	49.44	47.87	134809
1736811300	47.59	0.24	0.51	47.12	47.715	46.61	121710
1736552100	47.35	-0.51	-1.07	46.85	47.485	46.35	153111
1736379300	47.86	-0.16	-0.33	47.58	47.88	47.13	138577
1736292900	48.02	0.22	0.46	48.28	48.53	47.46	209958
1736206500	47.8	0.19	0.40	47.58	48.94	47.44	214565
1735947300	47.61	0.58	1.23	47.0905	47.73	46.9567	132945
1735860900	47.03	-0.42	-0.89	48.98	48.98	46.84	133035
1735688100	47.45	0.29	0.61	47.34	48.03	47.29	112276
1735601700	47.16	-0.61	-1.28	47.49	47.59	46.56	177115
1735342500	47.77	-1.28	-2.61	48.775	49.08	47.29	162936
1735256100	49.05	0.48	0.99	48.59	49.275	48.3	184308
1735077840	48.57	0.56	1.17	48.15	48.72	47.7	106266
1734996900	48.01	0.43	0.90	47.65	48.375	47.29	228345
1734737700	47.58	-1.97	-3.98	48.89	49.67	47.26	1950510

Zincore Metals (CE)

BlackBerry Ltd.

Masterplast Nyrt

DJ US Biotechnology

Bnp Paribas Easy Equity ...

Telefon AB LM Ericsson S... (PK)

Ubs Etf-msci Japan Soc R...

BNP Paribas Issuance

Global X P Gold

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관