StepStone Group Inc【STEP】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

StepStone Group Inc (STEP)

66.64

-0.41

( -0.61% )

업데이트: 01:45:48

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.95	1.44618663419	65.69	67.155	63.98	421923	65.4365104	CS
4	4.11	6.57284503438	62.53	70.38	58.6	558375	64.8629175	CS
12	12.54	23.179297597	54.1	70.38	48.91	631862	58.93514784	CS
26	29.45	79.187953751	37.19	70.38	36.97	729735	51.31096229	CS
52	40.79	157.794970986	25.85	70.38	25.06	536622	45.99154469	CS
156	19.98	42.8204029147	46.66	70.38	19.83	379608	37.18955143	CS
260	41.89	169.252525253	24.75	70.38	19.83	372954	36.87990882	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732318500	67.05	1.04	1.58	66.099999	67.155	65.73	284547
1732232100	66.01	0.76	1.16	66.129999	66.73	65	390034
1732145700	65.25	-0.05	-0.08	65.519999	66.465	64.31	361583
1732059300	65.3	0.54	0.83	63.95	65.745	63.95	437468
1731972900	64.76	-0.24	-0.37	65.25	65.78	64.489999	377165
1731713700	65	-0.36	-0.55	65.69	66.069999	64.5	690972
1731627300	65.36	1.24	1.93	64.68	65.614999	63.7146	595489
1731540900	64.12	-3.91	-5.75	69.09	69.09	64	742447
1731454500	68.03	-1.29	-1.86	68.85	69.54	67.75	1420496
1731368100	69.32	1.29	1.90	69.84	70.38	67.5	775828
1731108900	68.03	3.18	4.90	60.03	68.7	59.28	895664
1731022500	64.849999	-1.25	-1.89	65.819999	66.435	64.76	723466
1730936100	66.099999	6.32	10.57	63.12	66.15	62.85	1173475
1730849700	59.78	0.55	0.93	59.51	60.91	59.51	447140
1730763300	59.23	0.23	0.39	58.6	60.32	58.27	444922
1730500500	59	-1.13	-1.88	60.32	60.415	58.97	480704
1730414100	60.13	-1.18	-1.92	61.17	61.3	59.72	386763
1730327700	61.31	-0.64	-1.03	61.67	62.495	61.27	366199
1730241300	61.95	0.37	0.60	61.07	61.955	61.03	240765
1730154900	61.58	0.74	1.22	61.3	61.79	61.08	279252
1729895700	60.84	-1.08	-1.74	62.53	62.99	60.55	277318
1729809300	61.92	1.64	2.72	60.57	62.1	60.33	403996
1729722900	60.28	-0.34	-0.56	60.5	61.25	59.695	415755
1729636500	60.62	0.84	1.41	59.4	60.64	59.275	462539
1729550100	59.78	-1.1	-1.81	60.67	60.89	59.73	307950
1729290900	60.88	-0.1	-0.16	61.21	61.4368	60.39	668518
1729204500	60.98	0.01	0.02	61.16	61.58	60.52	516339
1729118100	60.97	1.81	3.06	60.06	61.35	59.78	799569
1729031700	59.16	-0.8	-1.33	59.97	60.065	59.11	477081
1728945300	59.96	-0.01	-0.02	60.08	60.43	59.69	389305
1728686100	59.97	0.37	0.62	59.6	60.565	59.6	469033
1728599700	59.6	-0.79	-1.31	59.66	59.9721	59.32	354015
1728513300	60.39	0.48	0.80	59.95	60.925	59.75	322802
1728426900	59.91	-0.33	-0.55	60.34	60.8799	59.86	262622
1728340500	60.24	-0.44	-0.73	60.5	61.39	59.745	520604
1728081300	60.68	0.96	1.61	60.55	60.96	59.74	528220
1727994900	59.72	0.75	1.27	58.68	60	58.4	1069319
1727908500	58.97	0.89	1.53	57.99	59.06	57.59	588050
1727822100	58.08	1.25	2.20	57.09	58.17	56.48	820863
1727735700	56.83	-0.45	-0.79	56.83	57.915	56.52	563285
1727476500	57.28	0.77	1.36	57.11	57.9825	56.55	1122556
1727390100	56.51	-0.18	-0.32	57.15	57.715	56.51	360953
1727303700	56.69	-1.23	-2.12	57.72	57.96	56.64	421988
1727217300	57.92	1.41	2.50	56.57	58.09	55.86	403647
1727130900	56.51	0.3	0.53	56.27	57.26	56.15	451253
1726871700	56.21	0.14	0.25	56.01	56.58	55.33	3055582
1726785300	56.07	0.44	0.79	56.93	57.19	55.67	536585
1726698900	55.63	0.99	1.81	54.79	57.31	54.7	729066
1726612500	54.64	1.5	2.82	53.67	54.71	53.445	572237
1726526100	53.14	1.32	2.55	51.9	53.41	51.68	798641
1726266900	51.82	-0.05	-0.10	52.54	52.65	51.725	829232
1726180500	51.87	0.45	0.88	51.51	51.92	50.37	641595
1726094100	51.42	0.49	0.96	50.68	51.52	49.41	819079
1726007700	50.93	-2.12	-4.00	50.24	51.09	48.91	3154644
1725921300	53.05	0.57	1.09	52.98	53.8	52.93	441699
1725662100	52.48	-1.24	-2.31	53.78	54.35	51.96	528066
1725575700	53.72	-0.33	-0.61	54.34	54.785	53.6	306194
1725489300	54.05	0.26	0.48	53.79	54.75	52.9666	520063
1725402900	53.79	-0.91	-1.66	54	54.58	53.17	486685
1725057300	54.7	0.69	1.28	54.1	54.83	53.945	403563
1724970900	54.01	0.59	1.10	53.93	54.75	53.62	284167
1724884500	53.42	-0.75	-1.38	53.93	54.405	52.4864	357288
1724798100	54.17	-0.41	-0.75	54.29	54.87	54.06	356863
1724711700	54.58	0.9	1.68	54.36	56.18	54.3	527821

Athene Global Funding

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관