So Young International Inc【SY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NASDAQ
So Young International Inc (SY)
So Young International Inc (SY) 과거

So Young International Inc (SY)

0.83

-0.0601

(-6.75%)

마감 21 11월 6:00AM

0.83

0.00

( 0.00% )

시간외 단일가: 6:02PM

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732145700	0.83	-0.0601	-6.75	0.9041	0.95	0.8279	137471
1732059300	0.8901	-0.02	-2.20	0.8997	0.9476	0.89	64824
1731972900	0.9101	0.0221	2.49	0.8929	0.9499	0.8798	89624
1731713700	0.888	0.008	0.91	0.8979	0.9079	0.88	59308
1731627300	0.88	0.0803	10.04	0.85	0.9195	0.85	133471
1731540900	0.7997	0.0887	12.48	0.731	0.8599	0.731	123162
1731454500	0.711	-0.1401	-16.46	0.85	0.85	0.6642	299362
1731368100	0.8511	-0.0141	-1.63	0.8605	0.8647	0.85	40257
1731108900	0.8652	-0.0448	-4.92	0.92	0.9499	0.8652	69504
1731022500	0.91	0.0597	7.02	0.86	0.9374	0.86	112031
1730936100	0.8503	-0.0438	-4.90	0.87	0.876	0.8149999	70733
1730849700	0.8941	0.0216	2.48	0.8725	0.9294	0.8725	48248
1730763300	0.8725	0.0114	1.32	0.89	0.89	0.853	74616
1730500500	0.8611	-0.0341	-3.81	0.861	0.9062	0.86	114375
1730414100	0.8952	-0.0298	-3.22	0.91	0.95	0.86	67769
1730327700	0.925	-0.035	-3.65	0.97	0.97	0.92	89094
1730241300	0.96	-0.02	-2.04	0.96	0.9999	0.96	27190
1730154900	0.98	-0.025	-2.49	1.01	1.01	0.91	38596
1729895700	1.0049999	-0.05	-4.29	1.05	1.05	0.9901	32454
1729809300	1.05	0.06	5.53	0.995	1.06	0.995	103367
1729722900	0.995	-0.005	-0.50	1	1.03	0.9463	15521
1729636500	1	-0.005	-0.50	1.01	1.01	0.988	37143
1729550100	1.0049999	-0.01	-0.99	1.04	1.04	0.9656	60945
1729290900	1.0149999	0.03	2.84	1.02	1.0593	1	66205
1729204500	0.987	-0.003	-0.30	0.98	0.987	0.9408	24685
1729118100	0.99	-0.0344	-3.36	1.04	1.04	0.96	62025
1729031700	1.0244	-0.07	-6.02	1.07	1.07	1	71966
1728945300	1.09	0.01	0.93	1.06	1.17	1.054	97930
1728686100	1.08	0.04	3.85	1.03	1.08	1.03	41213
1728599700	1.04	-0.02	-1.89	1.06	1.08	1.035	49888
1728513300	1.06	-0.05	-4.50	1.09	1.09	1.02	60265
1728426900	1.11	-0.04	-3.48	1.06	1.1299999	1	141476
1728340500	1.15	-0.06	-4.95	1.22	1.235	1.1399999	248236
1728081300	1.2099	0.01	1.25	1.2	1.25	1.143	226703
1727994900	1.195	-0.03	-2.05	1.19	1.21	1.1101	153823
1727908500	1.22	0.2	19.61	1.1	1.26	1.08	646869
1727822100	1.02	0.08	8.51	0.9128	1.03	0.9128	167383
1727735700	0.94	0.0405	4.50	1	1.07	0.92	546369
1727476500	0.8995	0.0695	8.37	0.86	0.98	0.8432	350602
1727390100	0.83	0.1037001	14.28	0.79	0.85	0.775001	203624
1727303700	0.7262999	-0.0244	-3.25	0.76	0.77	0.7262999	10120
1727217300	0.7507	0.0127	1.72	0.738	0.77	0.7201999	63573
1727130900	0.738	0.003	0.41	0.7301	0.764	0.72	51222
1726871700	0.735	-0.001	-0.14	0.76	0.77	0.711	15659
1726785300	0.736	-0.0528	-6.69	0.75	0.83	0.6949	257210
1726698900	0.7887999	-0.0402	-4.85	0.8	0.8	0.7715	49006
1726612500	0.829	0.029	3.62	0.8	0.835595	0.8	15844
1726526100	0.8	-0.0399	-4.75	0.811	0.811	0.7825	27032
1726266900	0.8399	0.0599	7.68	0.8111	0.8399	0.782	19342
1726180500	0.78	-0.0446	-5.41	0.8189999	0.8209999	0.78	19500
1726094100	0.8246	0.0196	2.43	0.8127	0.8471	0.772	53430
1726007700	0.805	0.025	3.21	0.7907999	0.8356	0.781	75589
1725921300	0.78	-0.035	-4.29	0.8149999	0.8310999	0.78	88868
1725662100	0.8149999	-0.014	-1.69	0.85	0.863	0.8107	65073
1725575700	0.829	0.018	2.22	0.8122	0.853	0.81	36652
1725489300	0.811	-0.048	-5.59	0.84	0.849	0.8097	88347
1725402900	0.859	0.0062	0.73	0.8306	0.859	0.81	70327
1725057300	0.8528	-0.0163	-1.88	0.843	0.88	0.83	39196
1724970900	0.8691	-0.0166	-1.87	0.86	0.9	0.8199	221838
1724884500	0.8857	-0.0243	-2.67	0.89	0.9	0.85	28274
1724798100	0.91	0.07	8.33	0.8307	0.931	0.8199	214680
1724711700	0.84	-0.004	-0.47	0.863	0.9	0.809528	69047
1724452500	0.844	-0.0369	-4.19	0.94	0.94	0.81	320295
1724366100	0.8809	-0.0391	-4.25	0.95	0.96	0.85	150617
1724279700	0.92	0.055	6.36	0.889	0.923001	0.862	36322

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관