Sportsmans Warehouse Holdings Inc【SPWH】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
NASDAQ
Sportsmans Warehouse Holdings Inc (SPWH)
Sportsmans Warehouse Holdings Inc (SPWH) 과거

Sportsmans Warehouse Holdings Inc (SPWH)

1.985

-0.055

( -2.70% )

업데이트: 05:01:01

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.245	-10.9865470852	2.23	2.37	1.93	315832	2.09092276	CS
4	-0.475	-19.3089430894	2.46	2.58	1.93	332035	2.19502064	CS
12	-0.515	-20.6	2.5	3.24	1.86	547252	2.37177441	CS
26	-0.22	-9.97732426304	2.205	3.24	1.81	453856	2.44352647	CS
52	-1.715	-46.3513513514	3.7	4.4388	1.81	472836	2.78259523	CS
156	-8.835	-81.6543438078	10.82	12.28	1.81	568662	6.35092138	CS
260	-4.495	-69.3672839506	6.48	18.68	1.81	736549	10.54537572	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366500	2.04	-0.05	-2.39	2.1	2.1086999	2.02	302708
1738280100	2.09	-0.06	-2.79	2.17	2.1967	2.08	235948
1738193700	2.15	0.07	3.37	2.1	2.16	2.045	272595
1738107300	2.08	-0.02	-0.95	2.1	2.15	2.06	372024
1738020900	2.1	-0.15	-6.67	2.23	2.37	2.085	395753
1737761700	2.25	0.11	5.14	2.27	2.295	2.22	170066
1737675300	2.14	0	0.00	2.14	2.14	2.14	0
1737588900	2.14	-0.01	-0.47	2.16	2.19	2.09	207421
1737502500	2.15	-0.02	-0.92	2.17	2.215	2.08	281912
1737156900	2.17	-0.02	-0.91	2.21	2.24	2.13	249360
1737070500	2.19	-0.04	-1.79	2.23	2.23	2.17	209024
1736984100	2.23	0.1	4.69	2.2	2.315	2.17	321341
1736897700	2.13	-0.07	-3.18	2.23	2.235	2.09	330599
1736811300	2.2	0.01	0.46	2.17	2.215	2.0727	780642
1736552100	2.19	-0.04	-1.79	2.18	2.205	2.1166	403775
1736379300	2.23	-0.16	-6.69	2.36	2.4	2.215	401836
1736292900	2.39	-0.12	-4.78	2.52	2.535	2.38	390757
1736206500	2.5099999	0.02	0.80	2.5099999	2.58	2.44	343469
1735947300	2.49	-0.08	-3.11	2.54	2.555	2.3901	599005
1735860900	2.57	-0.1	-3.75	2.67	2.75	2.54	309490
1735688100	2.67	-0.01	-0.37	2.68	2.83	2.63	784611
1735601700	2.68	0.03	1.13	2.62	2.74	2.54	656362
1735342500	2.65	-0.01	-0.38	2.62	2.71	2.6	658429
1735256100	2.66	0.34	14.66	2.35	2.71	2.33	744736
1735077840	2.32	-0.02	-0.85	2.33	2.3849999	2.29	291945
1734996900	2.34	0.05	2.18	2.31	2.34	2.24	298781
1734737700	2.29	-0.12	-4.98	2.41	2.46	2.27	592681
1734651300	2.41	-0.06	-2.43	2.58	2.58	2.39	392896
1734564900	2.47	-0.12	-4.63	2.6	2.735	2.47	602807
1734478500	2.59	-0.04	-1.52	2.6	2.62	2.4709	504410
1734392100	2.63	0.04	1.54	2.59	2.68	2.54	631505
1734132900	2.59	-0.03	-1.15	2.57	2.67	2.48	464243
1734046500	2.62	-0.22	-7.75	2.84	2.92	2.61	1269338
1733960100	2.84	0.39	15.92	2.93	3.24	2.75	3459623
1733873700	2.45	0.15	6.52	2.33	2.49	2.24	1735284
1733787300	2.3	0.18	8.49	2.12	2.41	2.06	1365961
1733528100	2.12	0.08	3.92	2.05	2.13	2.025	559794
1733441700	2.04	-0.15	-6.85	2.23	2.23	2.02	479231
1733355300	2.19	-0.01	-0.23	2.22	2.23	2.15	323712
1733268900	2.195	-0.01	-0.23	2.21	2.24	2.095	487076
1733182500	2.2	0.06	2.80	2.13	2.225	2.1	452370
1732917840	2.14	-0.05	-2.28	2.22	2.255	2.11	432334
1732750500	2.19	0.33	17.74	1.89	2.36	1.89	929575
1732664100	1.86	-0.15	-7.46	2.0099999	2.02	1.86	756244
1732577700	2.0099999	0.01	0.50	2.04	2.2	1.995	1198649
1732318500	2	-0.04	-1.96	2.07	2.17	1.985	434269
1732232100	2.04	-0.05	-2.39	2.1	2.16	2.02	510072
1732145700	2.09	-0.12	-5.43	2.19	2.19	2.045	377042
1732059300	2.21	-0.1	-4.33	2.29	2.3	2.21	289433
1731972900	2.31	0.06	2.67	2.27	2.33	2.18	205676
1731713700	2.25	0.02	0.90	2.21	2.305	2.13	290072
1731627300	2.23	0.03	1.36	2.205	2.23	2.14	208788
1731540900	2.2	-0.12	-5.17	2.32	2.365	2.19	397765
1731454500	2.32	-0.13	-5.31	2.45	2.45	2.2892	285779
1731368100	2.45	-0.01	-0.41	2.5	2.5205	2.45	249961
1731108900	2.46	-0.13	-5.02	2.6	2.6	2.445	164912
1731022500	2.59	-0.1	-3.72	2.7	2.705	2.58	171618
1730936100	2.69	0.03	1.13	2.77	2.805	2.68	187963
1730849700	2.66	0.04	1.53	2.62	2.73	2.57	220298
1730763300	2.62	0.02	0.77	2.59	2.695	2.5099999	233513

Sportsmans Warehouse

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관