Silicon Motion Technology Corporation【SIMO】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Silicon Motion Technology Corporation (SIMO)
Silicon Motion Technology Corporation (SIMO) 과거

Silicon Motion Technology Corporation (SIMO)

55.53

-0.45

(-0.80%)

마감 27 2월 6:00AM

55.10

-0.43

( -0.77% )

시간외 단일가: 6:45PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740612900	55.53	-0.45	-0.80	56.88	57.33	55.425	297578
1740526500	55.98	-0.87	-1.53	56.99	57.04	54.58	337078
1740440100	56.85	-1.95	-3.32	58.67	58.67	56.57	358634
1740180900	58.8	-0.91	-1.52	60	60.46	58.3	505425
1740094500	59.71	0.84	1.43	59	60.4	58.89	535567
1740008100	58.87	-0.29	-0.49	59.46	59.46	58.13	398810
1739921700	59.16	2.69	4.76	57.2	59.38	56.16	840106
1739576100	56.47	1.19	2.15	55.96	56.94	54.94	340774
1739489700	55.28	0.98	1.80	54.32	55.99	53.589	499243
1739403300	54.3	0.12	0.22	53.94	54.5	53.2201	332399
1739316900	54.18	0.9	1.69	53.28	54.86	52.97	482161
1739230500	53.28	0.48	0.91	53.34	54.9	52.96	326695
1738971300	52.8	-2.77	-4.98	56.03	56.26	52.5	579488
1738884900	55.57	-1.05	-1.85	55.99	59.78	54.93	1297638
1738798500	56.62	2.15	3.95	54.31	57.15	54.1878	597990
1738712100	54.47	2.55	4.91	52.04	55.0325	52.04	528922
1738625700	51.92	-2.69	-4.93	53.52	53.71	51.5	461713
1738366500	54.61	1.04	1.94	53.58	54.85	53.32	478165
1738280100	53.57	2.31	4.51	52.29	53.83	52.04	261856
1738193700	51.26	0.2	0.39	51.62	51.86	50.69	320383
1738107300	51.06	0.21	0.41	51	51.42	50.0955	402925
1738020900	50.85	-1.96	-3.71	51.75	52	49.53	584983
1737761700	52.81	-1.21	-2.24	54.25	54.25	52.79	171902
1737675300	54.02	0	0.00	54.02	54.02	54.02	0
1737588900	54.02	1.39	2.64	53.13	54.9	53.13	246906
1737502500	52.63	0.67	1.29	52.19	53.26	52.19	454525
1737156900	51.96	0.79	1.54	52.44	52.44	51.42	337552
1737070500	51.17	0.64	1.27	50.79	52.11	50.21	325403
1736984100	50.53	0.1	0.20	51.22	51.95	50.427	334321
1736897700	50.43	-1.47	-2.83	52.32	52.78	48.81	685347
1736811300	51.9	-1.06	-2.00	52	53.02	51.21	262798
1736552100	52.96	-2.21	-4.01	54.75	54.99	52.83	206520
1736379300	55.17	-0.94	-1.68	55.8	56.025	54.8	210601
1736292900	56.11	-0.19	-0.34	54.63	56.17	54.63	304470
1736206500	56.3	1.15	2.09	55.59	57.21	55.5	168473
1735947300	55.15	0.5	0.91	54.98	55.81	54.8505	116641
1735860900	54.65	0.6	1.11	54.5	55.48	54.27	173503
1735688100	54.05	-0.55	-1.01	54.46	55.07	53.7	227350
1735601700	54.6	-0.26	-0.47	54.05	55.19	53.62	157554
1735342500	54.86	-1.89	-3.33	56.26	56.29	53.39	333752
1735256100	56.75	0.27	0.47	56.23	56.85	55.42	122353
1735077840	56.485	0.41	0.74	56.28	56.485	55.85	82250
1734996900	56.07	2.17	4.03	54.19	56.11	54.19	234504
1734737700	53.9	0.67	1.26	53.21	54.446	52.52	251313
1734651300	53.23	-1.95	-3.53	54.9	54.99	52.06	345920
1734564900	55.18	-4.97	-8.26	60.17	60.92	55.18	375909
1734478500	60.15	-0.17	-0.28	59.9	60.88	59.4	277629
1734392100	60.32	1	1.69	59.38	60.97	59.025	488431
1734132900	59.32	3.05	5.42	56.99	59.6	56.32	316050
1734046500	56.27	0.12	0.21	56.2	57.38	55.62	171580
1733960100	56.15	0.03	0.05	56.69	57.44	55.67	357696
1733873700	56.12	-0.91	-1.60	57	57.47	55.76	308671
1733787300	57.03	0.05	0.09	56.9	57.3175	56.51	203194
1733528100	56.98	0.78	1.39	56.25	57.32	55.82	210238
1733441700	56.2	0	0.00	56	56.61	55.56	288285
1733355300	56.2	-0.96	-1.68	57.94	57.94	55.73	386834
1733268900	57.16	3.21	5.95	53.92	57.51	53.322	527932
1733182500	53.95	0.88	1.66	53.31	54.31	53.31	233104
1732917840	53.07	0.64	1.22	52.66	53.355	51.78	218814
1732750500	52.43	-0.98	-1.83	52.3	53.42	51.65	344764

Silicon Motion Technology

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관